Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.60	25.60	25.60	0	+0.24(+0.94%)
Dec 28, 2017	25.12	25.41	24.94	25.36	349,590	+0.36(+1.44%)
Dec 27, 2017	25.40	25.46	24.98	25.00	438,286	-0.44(-1.71%)
Dec 26, 2017	25.32	25.57	25.16	25.44	295,395	+0.16(+0.64%)
Dec 22, 2017	25.12	25.35	24.89	25.28	330,237	+0.20(+0.78%)
Dec 21, 2017	24.99	25.17	24.83	25.08	522,772	+0.15(+0.58%)
Dec 20, 2017	24.61	25.26	24.61	24.94	1,005,453	+0.32(+1.29%)
Dec 19, 2017	24.80	25.08	24.57	24.62	569,581	-0.15(-0.62%)
Dec 18, 2017	24.88	25.19	24.69	24.77	624,805	-0.03(-0.10%)
Dec 15, 2017	24.62	25.04	24.51	24.80	895,707	+0.26(+1.05%)
Dec 14, 2017	24.35	24.55	24.23	24.54	796,500	+0.26(+1.06%)
Dec 13, 2017	24.12	24.43	24.01	24.29	791,425	+0.13(+0.53%)
Dec 12, 2017	24.70	24.74	24.12	24.16	963,941	-0.50(-2.05%)
Dec 11, 2017	24.49	24.74	24.37	24.66	1,250,666	+0.16(+0.66%)
Dec 08, 2017	24.00	24.74	23.76	24.50	2,239,314	+0.72(+3.02%)
Dec 07, 2017	23.07	23.80	23.05	23.78	858,425	+0.65(+2.81%)
Dec 06, 2017	23.00	23.18	22.89	23.13	883,483	+0.09(+0.41%)
Dec 05, 2017	23.21	23.33	23.03	23.04	1,117,406	-0.14(-0.59%)
Dec 04, 2017	22.47	23.17	22.47	23.17	1,309,525	+1.04(+4.68%)
Dec 01, 2017	22.71	22.71	21.81	22.14	1,024,052	-0.53(-2.34%)
Nov 30, 2017	22.81	22.81	22.48	22.67	795,081	-0.03(-0.11%)
Nov 29, 2017	22.34	22.85	22.23	22.69	731,201	+0.31(+1.38%)
Nov 28, 2017	22.08	22.40	21.98	22.39	712,751	+0.42(+1.91%)
Nov 27, 2017	21.87	22.07	21.80	21.97	593,323	+0.00(+0.00%)
Nov 24, 2017	21.91	22.09	21.87	21.97	393,520	+0.24(+1.10%)
Nov 22, 2017	22.15	22.41	21.71	21.73	574,180	-0.45(-2.03%)
Nov 21, 2017	22.17	22.38	21.88	22.18	987,294	-0.01(-0.04%)
Nov 20, 2017	22.02	22.71	22.01	22.19	1,322,865	+0.70(+3.24%)
Nov 17, 2017	21.29	21.89	21.22	21.49	1,142,231	+0.09(+0.44%)
Nov 16, 2017	21.03	21.42	21.03	21.40	998,740	+0.28(+1.33%)
Nov 15, 2017	21.08	21.34	20.67	21.12	1,235,457	-0.16(-0.76%)
Nov 14, 2017	21.23	21.50	21.06	21.28	1,292,346	-0.06(-0.28%)
Nov 13, 2017	21.09	21.50	20.46	21.34	2,185,699	-0.21(-0.99%)
Nov 10, 2017	23.79	23.86	21.25	21.55	3,729,539	-2.41(-10.07%)
Nov 09, 2017	23.93	24.05	23.64	23.96	719,585	+0.03(+0.14%)
Nov 08, 2017	24.37	24.40	23.85	23.93	436,701	-0.35(-1.43%)
Nov 07, 2017	24.57	24.57	24.25	24.28	290,462	-0.18(-0.73%)
Nov 06, 2017	24.52	24.67	24.36	24.46	496,554	+0.00(+0.00%)
Nov 03, 2017	24.53	24.58	24.36	24.46	498,679	+0.06(+0.24%)
Nov 02, 2017	24.10	24.49	24.10	24.40	463,221	+0.35(+1.45%)
Nov 01, 2017	23.81	24.40	23.81	24.05	764,311	+0.23(+0.96%)
Oct 31, 2017	23.71	23.90	23.66	23.82	353,814	+0.13(+0.54%)
Oct 30, 2017	23.89	24.00	23.45	23.69	345,927	-0.41(-1.69%)
Oct 27, 2017	23.91	24.19	23.88	24.10	480,581	+0.01(+0.04%)
Oct 26, 2017	24.24	24.30	23.89	24.09	529,859	+0.00(+0.00%)
Oct 25, 2017	24.71	24.81	24.09	24.09	436,828	-0.76(-3.04%)
Oct 24, 2017	24.43	24.98	24.39	24.85	859,234	+0.55(+2.27%)
Oct 23, 2017	24.40	24.57	24.26	24.30	431,912	-0.14(-0.56%)
Oct 20, 2017	24.55	24.55	23.23	24.43	1,219,950	-0.15(-0.62%)
Oct 19, 2017	24.03	24.59	23.80	24.59	747,418	+0.54(+2.26%)
Oct 18, 2017	24.02	24.13	23.72	24.04	577,117	+0.15(+0.64%)
Oct 17, 2017	24.31	24.31	23.82	23.89	452,057	-0.34(-1.40%)
Oct 16, 2017	23.92	24.30	23.88	24.23	789,855	+0.27(+1.14%)
Oct 13, 2017	23.98	24.08	23.68	23.96	948,807	+0.02(+0.07%)
Oct 12, 2017	23.74	24.08	23.67	23.94	859,516	+0.08(+0.36%)
Oct 11, 2017	23.79	24.02	23.59	23.85	1,104,198	+0.22(+0.94%)
Oct 10, 2017	24.54	24.61	23.24	23.63	1,630,991	-1.12(-4.53%)
Oct 09, 2017	24.88	25.18	24.66	24.75	507,589	-0.44(-1.75%)
Oct 06, 2017	25.31	25.41	24.84	25.20	587,000	-0.25(-0.97%)
Oct 05, 2017	25.46	25.72	25.26	25.44	1,085,873	-0.06(-0.23%)
Oct 04, 2017	26.07	26.07	25.36	25.50	1,160,305	-0.42(-1.61%)
Oct 03, 2017	26.32	26.64	25.91	25.92	1,081,553	-0.48(-1.80%)

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.