Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.66	29.66	29.66	0	-0.05(-0.15%)
Dec 28, 2017	29.81	29.93	29.39	29.71	1,518,901	-0.11(-0.38%)
Dec 27, 2017	29.71	30.08	29.64	29.82	1,045,697	+0.12(+0.41%)
Dec 26, 2017	29.45	29.83	29.43	29.70	1,808,743	+0.17(+0.56%)
Dec 22, 2017	29.33	29.54	29.13	29.53	2,059,780	+0.24(+0.83%)
Dec 21, 2017	29.59	29.62	29.26	29.29	2,690,483	-0.28(-0.95%)
Dec 20, 2017	29.57	29.70	29.40	29.57	2,096,446	-0.05(-0.15%)
Dec 19, 2017	30.01	30.09	29.56	29.62	1,699,515	-0.37(-1.24%)
Dec 18, 2017	30.00	30.10	29.74	29.99	2,407,510	+0.11(+0.38%)
Dec 15, 2017	29.89	30.13	29.77	29.87	2,206,778	-0.02(-0.05%)
Dec 14, 2017	29.58	30.07	29.34	29.89	2,539,260	+0.32(+1.10%)
Dec 13, 2017	30.35	30.35	29.50	29.56	2,684,702	-0.65(-2.14%)
Dec 12, 2017	30.45	30.60	30.13	30.21	1,596,412	-0.30(-0.98%)
Dec 11, 2017	30.02	30.51	30.02	30.51	2,176,852	+0.41(+1.37%)
Dec 08, 2017	30.01	30.17	29.84	30.10	2,443,831	+0.24(+0.80%)
Dec 07, 2017	29.64	29.99	29.47	29.86	2,248,962	+0.26(+0.86%)
Dec 06, 2017	29.87	29.96	29.33	29.60	2,271,557	-0.34(-1.13%)
Dec 05, 2017	29.76	30.01	29.62	29.94	2,597,645	+0.14(+0.45%)
Dec 04, 2017		30.60	29.51	29.81	2,855,132	-0.67(-2.19%)
Dec 01, 2017	30.38	30.50	30.05	30.47	1,873,976	+0.09(+0.30%)
Nov 30, 2017	30.24	30.54	30.19	30.38	3,050,948	+0.19(+0.62%)
Nov 29, 2017	30.36	30.44	30.08	30.20	1,500,662	-0.13(-0.42%)
Nov 28, 2017	30.39	30.40	30.19	30.32	2,284,564	+0.03(+0.10%)
Nov 27, 2017	30.38	30.58	30.26	30.29	1,008,284	-0.15(-0.49%)
Nov 24, 2017	30.18	30.47	30.11	30.44	637,178	+0.32(+1.07%)
Nov 22, 2017	30.48	30.50	29.98	30.12	1,089,728	-0.29(-0.94%)
Nov 21, 2017	29.88	30.41	29.87	30.41	2,631,898	+0.59(+1.99%)
Nov 20, 2017	29.93	30.02	29.70	29.81	1,782,565	-0.16(-0.53%)
Nov 17, 2017	29.82	30.00	29.79	29.97	2,629,233	+0.09(+0.30%)
Nov 16, 2017	29.74	29.93	29.67	29.88	1,641,398	+0.14(+0.48%)
Nov 15, 2017	29.89	29.89	29.68	29.74	2,178,791	-0.20(-0.68%)
Nov 14, 2017	29.08	30.12	28.99	29.94	3,127,420	+0.85(+2.92%)
Nov 13, 2017	28.79	29.16	28.66	29.09	1,358,018	+0.14(+0.49%)
Nov 10, 2017	28.99	29.05	28.81	28.95	1,481,570	-0.16(-0.54%)
Nov 09, 2017	28.32	29.11	28.24	29.11	4,170,374	+0.83(+2.95%)
Nov 08, 2017	28.45	28.45	28.21	28.27	1,378,744	-0.13(-0.45%)
Nov 07, 2017	28.69	28.95	28.27	28.40	1,923,742	-0.27(-0.94%)
Nov 06, 2017	28.39	28.90	28.39	28.67	1,420,184	+0.15(+0.53%)
Nov 03, 2017	28.36	28.66	28.29	28.52	2,054,336	+0.18(+0.64%)
Nov 02, 2017	28.50	28.59	28.00	28.34	2,149,603	-0.03(-0.11%)
Nov 01, 2017	28.25	28.57	28.23	28.37	1,742,940	+0.27(+0.96%)
Oct 31, 2017	27.95	28.20	27.91	28.10	1,574,001	+0.20(+0.73%)
Oct 30, 2017	27.53	27.97	27.50	27.90	2,469,637	+0.23(+0.84%)
Oct 27, 2017	27.38	27.80	27.22	27.66	2,084,678	+0.30(+1.10%)
Oct 26, 2017	26.61	27.46	26.35	27.36	4,803,008	+0.82(+3.08%)
Oct 25, 2017	26.53	26.58	26.30	26.55	1,610,967	-0.04(-0.14%)
Oct 24, 2017	26.66	26.67	26.57	26.58	2,554,077	-0.05(-0.17%)
Oct 23, 2017	26.76	26.86	26.61	26.63	2,396,544	-0.18(-0.67%)
Oct 20, 2017	26.81	27.02	26.79	26.81	2,652,966	+0.08(+0.31%)
Oct 19, 2017	26.16	26.80	26.13	26.73	3,928,752	+0.43(+1.63%)
Oct 18, 2017	25.98	26.36	25.92	26.30	2,120,385	+0.47(+1.80%)
Oct 17, 2017	25.83	25.98	25.81	25.83	1,996,938	-0.16(-0.61%)
Oct 16, 2017	25.53	26.01	25.53	25.99	2,403,549	+0.41(+1.58%)
Oct 13, 2017	25.67	25.70	25.57	25.58	1,719,398	-0.06(-0.23%)
Oct 12, 2017	25.65	25.76	25.59	25.64	2,154,662	-0.04(-0.15%)
Oct 11, 2017	25.97	25.97	25.46	25.68	3,416,364	-0.18(-0.70%)
Oct 10, 2017	25.73	26.02	25.67	25.86	5,074,234	+0.20(+0.79%)
Oct 09, 2017	25.86	25.92	25.62	25.66	2,531,957	-0.17(-0.67%)
Oct 06, 2017	25.98	26.01	25.61	25.83	2,870,371	-0.15(-0.58%)
Oct 05, 2017	25.80	26.01	25.67	25.98	2,559,474	+0.14(+0.55%)
Oct 04, 2017	26.31	26.43	25.81	25.84	2,712,142	-0.35(-1.32%)
Oct 03, 2017	25.86	26.32	25.73	26.19	4,545,262	+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.