Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.38	30.38	30.38	0	-0.19(-0.61%)
Dec 28, 2017	30.37	30.65	30.32	30.56	954,955	+0.20(+0.64%)
Dec 27, 2017	30.43	30.70	30.03	30.37	955,792	-0.22(-0.73%)
Dec 26, 2017	29.65	30.64	29.44	30.59	864,974	+1.09(+3.70%)
Dec 22, 2017	29.28	29.97	28.98	29.50	812,987	+0.30(+1.04%)
Dec 21, 2017	27.82	29.31	27.71	29.19	2,025,036	+1.38(+4.95%)
Dec 20, 2017	27.02	27.86	26.81	27.82	1,529,000	+0.99(+3.67%)
Dec 19, 2017	26.87	27.34	26.74	26.83	690,983	+0.00(+0.00%)
Dec 18, 2017	26.12	27.06	26.11	26.83	897,802	+0.83(+3.19%)
Dec 15, 2017	26.44	26.49	25.97	26.00	2,397,015	-0.31(-1.19%)
Dec 14, 2017	26.38	26.86	26.31	26.32	950,402	-0.27(-1.03%)
Dec 13, 2017	26.93	26.96	26.42	26.59	2,406,849	-0.15(-0.55%)
Dec 12, 2017	27.16	27.23	26.52	26.74	857,714	-0.32(-1.19%)
Dec 11, 2017	26.99	27.43	26.86	27.06	1,000,476	+0.12(+0.43%)
Dec 08, 2017	27.59	28.08	26.80	26.94	2,891,921	+0.00(+0.00%)
Dec 07, 2017	26.58	27.26	26.45		1,267,349	+0.00(+0.00%)
Dec 06, 2017	27.22	27.22	26.40	26.49	1,749,268	-0.72(-2.65%)
Dec 05, 2017	27.58	27.89	27.21	27.21	887,059	-0.42(-1.52%)
Dec 04, 2017	28.43	28.48	27.57	27.63	992,017	-0.80(-2.81%)
Dec 01, 2017	28.18	29.04	28.18	28.43	1,666,289	+0.53(+1.89%)
Nov 30, 2017	27.50	28.40	27.36	27.91	1,308,768	+0.71(+2.62%)
Nov 29, 2017	27.22	27.63	26.76	27.19	940,647	-0.12(-0.43%)
Nov 28, 2017	26.86	27.46	26.62	27.31	634,865	+0.44(+1.63%)
Nov 27, 2017	27.41	27.46	26.78	26.87	1,116,455	-0.80(-2.89%)
Nov 24, 2017	27.57	27.78	27.48	27.67	432,422	+0.28(+1.03%)
Nov 22, 2017	27.24	27.62	27.24	27.39	728,884	+0.50(+1.85%)
Nov 21, 2017	26.59	26.96	26.46	26.89	793,494	+0.52(+1.96%)
Nov 20, 2017	26.28	26.47	25.62	26.37	1,042,442	-0.03(-0.11%)
Nov 17, 2017	26.53	26.74	26.31	26.40	1,003,600	+0.08(+0.30%)
Nov 16, 2017	26.43	26.72	26.17	26.33	971,224	-0.10(-0.37%)
Nov 15, 2017	26.73	26.74	26.13	26.42	1,584,134	-0.61(-2.27%)
Nov 14, 2017	27.35	27.82	26.86	27.04	1,441,800	-0.53(-1.91%)
Nov 13, 2017	28.47	28.73	27.53	27.56	1,893,742	-0.57(-2.01%)
Nov 10, 2017	27.91	28.30	27.72	28.13	1,585,795	+0.22(+0.80%)
Nov 09, 2017	27.23	28.10	27.18	27.91	1,595,957	+0.60(+2.22%)
Nov 08, 2017	27.50	27.91	27.01	27.30	1,687,439	-0.33(-1.20%)
Nov 07, 2017	27.86	28.77	27.37	27.63	3,786,240	+0.13(+0.46%)
Nov 06, 2017	26.46	27.60	26.46	27.51	1,985,439	+1.16(+4.41%)
Nov 03, 2017	26.09	26.72	25.85	26.35	1,354,790	+0.27(+1.05%)
Nov 02, 2017	26.26	26.37	25.80	26.07	1,043,864	-0.33(-1.26%)
Nov 01, 2017	26.26	26.55	26.04	26.40	1,656,118	+0.50(+1.92%)
Oct 31, 2017	25.46	26.00	25.21	25.91	1,479,473	+0.49(+1.92%)
Oct 30, 2017	25.11	25.74	25.06	25.42	1,924,660	+0.51(+2.04%)
Oct 27, 2017	23.98	25.06	23.87	24.91	1,104,664	+0.78(+3.23%)
Oct 26, 2017	24.19	24.19	23.46	24.13	1,789,672	+0.00(+0.00%)
Oct 25, 2017	24.29	24.48	23.69	24.13	1,384,924	-0.37(-1.51%)
Oct 24, 2017	25.00	25.32	24.34	24.50	1,139,350	-0.28(-1.14%)
Oct 23, 2017	25.23	25.32	24.76	24.78	915,802	-0.38(-1.51%)
Oct 20, 2017	25.34	25.41	24.98	25.16	1,091,247	-0.05(-0.19%)
Oct 19, 2017	25.41	25.61	25.06	25.21	1,066,400	-0.41(-1.60%)
Oct 18, 2017	25.79	26.14	25.62	25.62	1,151,292	-0.22(-0.87%)
Oct 17, 2017	26.03	26.19	25.70	25.85	1,098,956	-0.05(-0.19%)
Oct 16, 2017	25.49	25.93	25.49	25.90	1,225,524	+0.68(+2.71%)
Oct 13, 2017	25.40	25.56	25.17	25.21	898,848	+0.00(+0.00%)
Oct 12, 2017	25.07	25.43	24.86	25.21	1,204,710	-0.16(-0.62%)
Oct 11, 2017	25.24	25.43	24.86	25.37	1,147,933	+0.26(+1.05%)
Oct 10, 2017	25.92	25.98	25.10	25.11	1,961,800	-0.41(-1.61%)
Oct 09, 2017	25.47	25.62	25.28	25.52	1,186,078	+0.20(+0.81%)
Oct 06, 2017	25.43	25.98	25.24	25.31	2,423,509	-0.53(-2.04%)
Oct 05, 2017	25.66	26.32	25.19	25.84	11,101,167	-0.82(-3.07%)
Oct 04, 2017	27.02	27.20	26.47	26.66	688,236	-0.34(-1.26%)
Oct 03, 2017	26.42	27.03	26.40	27.00	1,309,002	+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.