Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.67	29.67	29.67	0	-0.05(-0.15%)
Dec 28, 2017	29.82	29.94	29.39	29.71	1,518,685	-0.11(-0.38%)
Dec 27, 2017	29.71	30.08	29.64	29.83	1,045,548	+0.12(+0.41%)
Dec 26, 2017	29.46	29.84	29.43	29.70	1,808,486	+0.17(+0.56%)
Dec 22, 2017	29.33	29.55	29.14	29.54	2,059,488	+0.24(+0.83%)
Dec 21, 2017	29.60	29.63	29.27	29.30	2,690,101	-0.28(-0.95%)
Dec 20, 2017	29.58	29.70	29.40	29.58	2,096,149	-0.05(-0.15%)
Dec 19, 2017	30.01	30.10	29.56	29.62	1,699,274	-0.37(-1.24%)
Dec 18, 2017	30.01	30.11	29.74	29.99	2,407,168	+0.11(+0.38%)
Dec 15, 2017	29.89	30.14	29.77	29.88	2,206,464	-0.02(-0.05%)
Dec 14, 2017	29.58	30.08	29.34	29.89	2,538,900	+0.32(+1.10%)
Dec 13, 2017	30.35	30.35	29.51	29.57	2,684,320	-0.65(-2.14%)
Dec 12, 2017	30.46	30.60	30.13	30.21	1,596,185	-0.30(-0.98%)
Dec 11, 2017	30.03	30.52	30.02	30.52	2,176,543	+0.41(+1.37%)
Dec 08, 2017	30.01	30.18	29.84	30.10	2,443,484	+0.24(+0.80%)
Dec 07, 2017	29.64	30.00	29.47	29.86	2,248,643	+0.26(+0.86%)
Dec 06, 2017	29.88	29.97	29.34	29.61	2,271,234	-0.34(-1.13%)
Dec 05, 2017	29.76	30.01	29.63	29.94	2,597,276	+0.14(+0.45%)
Dec 04, 2017		30.61	29.52	29.81	2,854,726	-0.67(-2.19%)
Dec 01, 2017	30.39	30.50	30.05	30.48	1,873,710	+0.09(+0.30%)
Nov 30, 2017	30.24	30.55	30.19	30.39	3,050,515	+0.19(+0.62%)
Nov 29, 2017	30.37	30.44	30.08	30.20	1,500,449	-0.13(-0.42%)
Nov 28, 2017	30.40	30.40	30.19	30.33	2,284,240	+0.03(+0.10%)
Nov 27, 2017	30.39	30.58	30.26	30.30	1,008,141	-0.15(-0.49%)
Nov 24, 2017	30.18	30.48	30.11	30.45	637,087	+0.32(+1.07%)
Nov 22, 2017	30.49	30.50	29.98	30.12	1,089,573	-0.29(-0.94%)
Nov 21, 2017	29.88	30.42	29.87	30.41	2,631,524	+0.59(+1.99%)
Nov 20, 2017	29.93	30.02	29.70	29.82	1,782,312	-0.16(-0.53%)
Nov 17, 2017	29.82	30.00	29.80	29.97	2,628,860	+0.09(+0.30%)
Nov 16, 2017	29.74	29.93	29.67	29.88	1,641,165	+0.14(+0.48%)
Nov 15, 2017	29.89	29.89	29.68	29.74	2,178,482	-0.20(-0.68%)
Nov 14, 2017	29.09	30.13	28.99	29.94	3,126,976	+0.85(+2.92%)
Nov 13, 2017	28.80	29.16	28.67	29.10	1,357,825	+0.14(+0.49%)
Nov 10, 2017	29.00	29.05	28.81	28.95	1,481,360	-0.16(-0.54%)
Nov 09, 2017	28.32	29.11	28.24	29.11	4,169,781	+0.83(+2.95%)
Nov 08, 2017	28.46	28.46	28.21	28.28	1,378,548	-0.13(-0.45%)
Nov 07, 2017	28.70	28.95	28.28	28.40	1,923,469	-0.27(-0.94%)
Nov 06, 2017	28.39	28.90	28.39	28.68	1,419,982	+0.15(+0.53%)
Nov 03, 2017	28.37	28.66	28.29	28.52	2,054,044	+0.18(+0.64%)
Nov 02, 2017	28.50	28.59	28.01	28.34	2,149,297	-0.03(-0.11%)
Nov 01, 2017	28.25	28.57	28.23	28.37	1,742,693	+0.27(+0.96%)
Oct 31, 2017	27.95	28.20	27.92	28.10	1,573,778	+0.20(+0.73%)
Oct 30, 2017	27.53	27.98	27.50	27.90	2,469,286	+0.23(+0.84%)
Oct 27, 2017	27.38	27.80	27.23	27.67	2,084,382	+0.30(+1.10%)
Oct 26, 2017	26.61	27.46	26.35	27.37	4,802,326	+0.82(+3.08%)
Oct 25, 2017	26.53	26.59	26.30	26.55	1,610,738	-0.04(-0.14%)
Oct 24, 2017	26.66	26.67	26.57	26.59	2,553,715	-0.05(-0.17%)
Oct 23, 2017	26.77	26.87	26.61	26.63	2,396,204	-0.18(-0.67%)
Oct 20, 2017	26.81	27.02	26.79	26.81	2,652,589	+0.08(+0.31%)
Oct 19, 2017	26.17	26.81	26.13	26.73	3,928,194	+0.43(+1.63%)
Oct 18, 2017	25.98	26.36	25.93	26.30	2,120,084	+0.47(+1.80%)
Oct 17, 2017	25.84	25.98	25.81	25.84	1,996,654	-0.16(-0.61%)
Oct 16, 2017	25.54	26.01	25.54	25.99	2,403,207	+0.41(+1.59%)
Oct 13, 2017	25.68	25.71	25.57	25.59	1,719,154	-0.06(-0.23%)
Oct 12, 2017	25.66	25.76	25.60	25.65	2,154,356	-0.04(-0.15%)
Oct 11, 2017	25.97	25.97	25.47	25.69	3,415,879	-0.18(-0.70%)
Oct 10, 2017	25.74	26.02	25.67	25.87	5,073,513	+0.20(+0.79%)
Oct 09, 2017	25.86	25.92	25.63	25.66	2,531,598	-0.17(-0.67%)
Oct 06, 2017	25.99	26.01	25.62	25.84	2,869,964	-0.15(-0.58%)
Oct 05, 2017	25.81	26.01	25.67	25.99	2,559,111	+0.14(+0.55%)
Oct 04, 2017	26.32	26.44	25.81	25.84	2,711,756	-0.35(-1.32%)
Oct 03, 2017	25.86	26.32	25.74	26.19	4,544,616	+0.35(+1.37%)

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.