Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.84	25.84	25.84	0	-0.14(-0.52%)
Dec 28, 2017	25.87	26.02	25.77	25.97	1,106,637	+0.16(+0.62%)
Dec 27, 2017	25.87	25.94	25.72	25.81	978,649	+0.04(+0.15%)
Dec 26, 2017	25.75	25.87	25.59	25.78	614,651	+0.03(+0.11%)
Dec 22, 2017	25.90	26.01	25.72	25.75	702,703	-0.15(-0.59%)
Dec 21, 2017	25.92	25.98	25.74	25.90	647,049	+0.03(+0.11%)
Dec 20, 2017	26.06	26.20	25.87	25.87	680,491	-0.20(-0.77%)
Dec 19, 2017	26.76	26.87	26.05	26.07	858,851	-0.62(-2.33%)
Dec 18, 2017	26.59	27.05	26.57	26.69	610,838	+0.16(+0.61%)
Dec 15, 2017	26.53	26.66	26.37	26.53	2,470,432	+0.08(+0.29%)
Dec 14, 2017	26.51	26.64	26.40	26.45	711,392	-0.06(-0.22%)
Dec 13, 2017	26.52	26.70	26.41	26.51	1,703,410	-0.02(-0.07%)
Dec 12, 2017	26.50	26.73	26.46	26.53	708,768	+0.03(+0.11%)
Dec 11, 2017	26.48	26.62	26.42	26.50	937,584	+0.00(+0.00%)
Dec 08, 2017	26.65	26.73	26.49	26.50	730,013	+0.00(+0.00%)
Dec 07, 2017	26.47	26.70	26.42		763,390	+0.00(+0.00%)
Dec 06, 2017	26.60	26.64	26.40	26.54	1,139,499	+0.06(+0.22%)
Dec 05, 2017	27.06	27.15	26.47	26.48	1,077,817	-0.63(-2.33%)
Dec 04, 2017	27.39	27.49	27.11	27.11	738,881	-0.16(-0.60%)
Dec 01, 2017	27.33	27.42	27.00	27.28	848,188	+0.02(+0.07%)
Nov 30, 2017	27.13	27.34	27.10	27.26	913,166	+0.12(+0.46%)
Nov 29, 2017	27.32	27.33	27.07	27.13	965,850	-0.20(-0.73%)
Nov 28, 2017	27.56	27.74	27.30	27.33	1,141,366	-0.19(-0.69%)
Nov 27, 2017	27.86	27.88	27.53	27.53	747,946	-0.36(-1.30%)
Nov 24, 2017	27.80	28.02	27.79	27.89	272,661	+0.11(+0.41%)
Nov 22, 2017	27.87	28.03	27.77	27.77	526,782	-0.14(-0.51%)
Nov 21, 2017	27.63	27.93	27.58	27.92	841,317	+0.35(+1.28%)
Nov 20, 2017	27.53	27.63	27.46	27.56	470,778	+0.05(+0.17%)
Nov 17, 2017	27.31	27.53	27.31	27.52	818,869	+0.13(+0.49%)
Nov 16, 2017	27.37	27.51	27.23	27.38	842,683	+0.00(+0.00%)
Nov 15, 2017	27.54	27.62	27.37	27.38	704,873	-0.24(-0.86%)
Nov 14, 2017	27.94	28.08	27.61	27.62	946,361	-0.42(-1.50%)
Nov 13, 2017	27.71	28.07	27.70	28.04	820,194	+0.30(+1.07%)
Nov 10, 2017	27.63	27.83	27.63	27.75	623,725	+0.01(+0.03%)
Nov 09, 2017	27.70	27.90	27.62	27.74	637,296	-0.05(-0.17%)
Nov 08, 2017	27.54	27.94	27.54	27.78	1,372,070	+0.00(+0.00%)
Nov 07, 2017	27.64	27.97	27.64	27.78	1,133,887	+0.16(+0.59%)
Nov 06, 2017	27.83	27.99	27.56	27.62	797,424	-0.11(-0.38%)
Nov 03, 2017	27.53	27.78	27.45	27.73	778,406	-0.04(-0.14%)
Nov 02, 2017	27.82	27.93	27.68	27.76	1,115,638	+0.03(+0.10%)
Nov 01, 2017	29.18	29.22	27.42	27.74	1,692,208	-0.65(-2.29%)
Oct 31, 2017	28.49	28.57	28.27	28.39	1,166,692	-0.12(-0.44%)
Oct 30, 2017	28.83	28.83	28.45	28.51	575,363	-0.34(-1.19%)
Oct 27, 2017	28.53	28.98	28.45	28.85	771,431	+0.38(+1.34%)
Oct 26, 2017	28.81	28.87	28.37	28.47	752,275	-0.20(-0.70%)
Oct 25, 2017	29.07	29.16	28.48	28.67	748,760	-0.44(-1.51%)
Oct 24, 2017	29.14	29.32	29.00	29.11	930,333	-0.04(-0.13%)
Oct 23, 2017	29.29	29.35	29.03	29.15	713,150	-0.11(-0.39%)
Oct 20, 2017	29.38	29.38	29.17	29.26	965,510	-0.04(-0.13%)
Oct 19, 2017	29.19	29.32	28.48	29.30	778,939	+0.11(+0.39%)
Oct 18, 2017	29.16	29.41	29.13	29.19	964,135	-0.07(-0.23%)
Oct 17, 2017	29.44	29.60	29.16	29.26	1,050,192	-0.25(-0.84%)
Oct 16, 2017	29.70	29.82	29.48	29.50	827,354	-0.22(-0.74%)
Oct 13, 2017	29.88	29.88	29.48	29.72	1,476,279	+0.11(+0.35%)
Oct 12, 2017	29.40	29.63	29.38	29.62	1,494,877	+0.30(+1.01%)
Oct 11, 2017	29.34	29.59	29.15	29.32	2,843,578	+0.02(+0.07%)
Oct 10, 2017	29.70	29.84	29.14	29.30	1,422,266	-0.32(-1.06%)
Oct 09, 2017	29.49	29.65	29.49	29.62	959,988	+0.13(+0.45%)
Oct 06, 2017	29.36	29.49	29.18	29.48	1,405,178	-0.08(-0.26%)
Oct 05, 2017	29.48	29.60	29.41	29.56	583,837	+0.15(+0.52%)
Oct 04, 2017	29.46	29.54	29.24	29.41	523,765	-0.02(-0.07%)
Oct 03, 2017	29.13	29.47	29.01	29.43	1,566,953	+0.33(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.