Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.63	28.63	28.63	0	+0.10(+0.35%)
Dec 28, 2017	28.56	28.62	28.42	28.53	17,505,314	+0.18(+0.63%)
Dec 27, 2017	28.48	28.53	28.29	28.35	10,349,754	+0.08(+0.30%)
Dec 26, 2017	28.17	28.34	28.04	28.27	14,715,432	+0.34(+1.21%)
Dec 22, 2017	27.87	28.01	27.80	27.93	10,691,224	-0.01(-0.05%)
Dec 21, 2017	27.52	28.15	27.51	27.94	25,426,286	+0.50(+1.83%)
Dec 20, 2017	27.52	27.67	27.44	27.44	15,067,385	+0.04(+0.13%)
Dec 19, 2017	27.38	27.45	27.09	27.40	27,936,082	-0.06(-0.22%)
Dec 18, 2017	27.51	27.73	27.42	27.46	23,837,276	+0.32(+1.19%)
Dec 15, 2017	27.22	27.31	27.01	27.14	34,728,996	+0.32(+1.17%)
Dec 14, 2017	26.85	27.10	26.74	26.83	32,359,194	-0.29(-1.08%)
Dec 13, 2017	27.88	28.06	27.04	27.12	55,454,964	-0.95(-3.39%)
Dec 12, 2017	26.89	28.21	26.83	28.07	39,321,380	+0.70(+2.56%)
Dec 11, 2017	27.43	27.62	27.30	27.37	13,712,485	+0.06(+0.21%)
Dec 08, 2017	27.37	27.67	27.26	27.32	24,094,676	-0.03(-0.10%)
Dec 07, 2017	26.78	27.44	26.69	27.34	36,345,528	-0.69(-2.45%)
Dec 06, 2017	27.74	28.11	27.49	28.03	25,090,688	+0.34(+1.21%)
Dec 05, 2017	28.24	28.26	27.60	27.69	20,115,570	-0.06(-0.23%)
Dec 04, 2017	27.77	28.10	27.64	27.76	24,464,618	+0.43(+1.56%)
Dec 01, 2017	27.38	27.53	27.25	27.33	29,746,160	+0.23(+0.85%)
Nov 30, 2017	27.50	27.58	26.95	27.10	40,750,472	-0.67(-2.42%)
Nov 29, 2017	28.35	28.36	27.74	27.77	33,288,728	-0.94(-3.27%)
Nov 28, 2017	28.67	28.96	28.44	28.71	31,132,922	+0.29(+1.01%)
Nov 27, 2017	28.25	28.55	28.18	28.42	26,391,830	-0.10(-0.34%)
Nov 24, 2017	28.46	28.61	28.42	28.52	12,408,595	-0.09(-0.32%)
Nov 22, 2017	28.45	28.69	28.43	28.61	21,404,364	+0.30(+1.06%)
Nov 21, 2017	28.32	28.72	28.28	28.31	29,514,940	+0.17(+0.60%)
Nov 20, 2017	27.73	28.22	27.65	28.14	19,718,038	+0.25(+0.90%)
Nov 17, 2017	27.49	27.99	27.46	27.89	34,303,204	+0.40(+1.45%)
Nov 16, 2017	27.20	27.55	27.05	27.49	37,157,700	+0.87(+3.26%)
Nov 15, 2017	26.18	26.65	26.13	26.62	19,901,376	+0.20(+0.74%)
Nov 14, 2017	27.18	27.22	26.41	26.43	51,133,060	-0.85(-3.11%)
Nov 13, 2017	27.04	27.40	26.89	27.27	27,830,920	+0.08(+0.31%)
Nov 10, 2017	27.35	27.45	27.09	27.19	23,987,576	-0.55(-1.97%)
Nov 09, 2017	27.78	28.01	27.52	27.74	26,273,248	-0.48(-1.71%)
Nov 08, 2017	27.82	28.28	27.54	28.22	36,605,756	+0.80(+2.91%)
Nov 07, 2017	27.97	28.02	27.27	27.42	28,914,558	-0.84(-2.97%)
Nov 06, 2017	27.88	28.29	27.74	28.26	25,166,616	+0.74(+2.67%)
Nov 03, 2017	28.07	28.12	27.13	27.53	40,410,008	-0.41(-1.48%)
Nov 02, 2017	27.88	28.00	27.57	27.94	23,329,684	+0.00(+0.00%)
Nov 01, 2017	28.21	28.50	27.89	27.94	22,944,550	-0.19(-0.67%)
Oct 31, 2017	28.07	28.29	27.83	28.13	35,060,468	+0.01(+0.02%)
Oct 30, 2017	28.57	28.71	27.94	28.12	40,546,492	-0.97(-3.35%)
Oct 27, 2017	28.74	29.13	28.57	29.09	24,774,254	+0.64(+2.26%)
Oct 26, 2017	29.30	29.34	28.44	28.45	43,345,936	-0.88(-2.98%)
Oct 25, 2017	29.35	29.40	28.60	29.33	27,115,892	+0.27(+0.92%)
Oct 24, 2017	28.92	29.14	28.65	29.06	28,121,532	+0.19(+0.65%)
Oct 23, 2017	29.41	29.52	28.82	28.87	31,939,582	-0.72(-2.44%)
Oct 20, 2017	29.94	29.98	29.59	29.59	21,389,396	-0.17(-0.56%)
Oct 19, 2017	29.57	29.76	29.40	29.76	21,027,000	-0.14(-0.47%)
Oct 18, 2017	29.92	30.03	29.62	29.90	24,131,480	+0.04(+0.14%)
Oct 17, 2017	29.96	29.98	29.63	29.86	23,214,948	-0.21(-0.70%)
Oct 16, 2017	30.35	30.40	29.97	30.07	28,977,184	-0.28(-0.92%)
Oct 13, 2017	30.36	30.40	30.10	30.35	32,192,928	+0.41(+1.36%)
Oct 12, 2017	29.97	30.09	29.84	29.94	19,092,368	-0.13(-0.42%)
Oct 11, 2017	30.16	30.19	29.85	30.07	20,550,408	+0.08(+0.28%)
Oct 10, 2017	29.96	30.10	29.77	29.98	21,916,900	+0.57(+1.95%)
Oct 09, 2017	29.62	29.67	29.26	29.41	16,689,068	-0.43(-1.45%)
Oct 06, 2017	29.75	29.94	29.57	29.84	29,184,582	-0.35(-1.16%)
Oct 05, 2017	30.75	30.83	30.14	30.19	31,692,614	-0.14(-0.46%)
Oct 04, 2017	30.32	30.57	30.19	30.33	22,627,486	+0.10(+0.32%)
Oct 03, 2017	29.30	30.26	29.26	30.24	25,206,738	+1.02(+3.50%)

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.