Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.37	30.37	30.37	0	-0.19(-0.61%)
Dec 28, 2017	30.36	30.65	30.31	30.56	955,027	+0.20(+0.64%)
Dec 27, 2017	30.43	30.69	30.03	30.36	955,864	-0.22(-0.73%)
Dec 26, 2017	29.65	30.64	29.43	30.59	865,039	+1.09(+3.70%)
Dec 22, 2017	29.28	29.96	28.98	29.49	813,048	+0.30(+1.04%)
Dec 21, 2017	27.82	29.31	27.71	29.19	2,025,188	+1.38(+4.95%)
Dec 20, 2017	27.02	27.86	26.81	27.82	1,529,115	+0.99(+3.67%)
Dec 19, 2017	26.87	27.34	26.73	26.83	691,034	+0.00(+0.00%)
Dec 18, 2017	26.12	27.06	26.11	26.83	897,869	+0.83(+3.19%)
Dec 15, 2017	26.44	26.49	25.97	26.00	2,397,195	-0.31(-1.19%)
Dec 14, 2017	26.38	26.86	26.30	26.31	950,473	-0.27(-1.03%)
Dec 13, 2017	26.93	26.96	26.42	26.59	2,407,029	-0.15(-0.55%)
Dec 12, 2017	27.16	27.23	26.52	26.73	857,778	-0.32(-1.19%)
Dec 11, 2017	26.99	27.43	26.86	27.06	1,000,551	+0.12(+0.43%)
Dec 08, 2017	27.59	28.08	26.80	26.94	2,892,137	+0.00(+0.00%)
Dec 07, 2017	26.58	27.26	26.45		1,267,444	+0.00(+0.00%)
Dec 06, 2017	27.22	27.22	26.40	26.49	1,749,399	-0.72(-2.65%)
Dec 05, 2017	27.58	27.88	27.21	27.21	887,126	-0.42(-1.52%)
Dec 04, 2017	28.43	28.48	27.57	27.63	992,091	-0.80(-2.81%)
Dec 01, 2017	28.18	29.04	28.18	28.43	1,666,414	+0.53(+1.89%)
Nov 30, 2017	27.49	28.40	27.36	27.90	1,308,866	+0.71(+2.62%)
Nov 29, 2017	27.22	27.63	26.76	27.19	940,718	-0.12(-0.43%)
Nov 28, 2017	26.86	27.46	26.62	27.31	634,912	+0.44(+1.63%)
Nov 27, 2017	27.41	27.46	26.78	26.87	1,116,539	-0.80(-2.89%)
Nov 24, 2017	27.57	27.78	27.47	27.67	432,454	+0.28(+1.03%)
Nov 22, 2017	27.24	27.62	27.24	27.39	728,939	+0.50(+1.85%)
Nov 21, 2017	26.59	26.96	26.46	26.89	793,553	+0.52(+1.96%)
Nov 20, 2017	26.27	26.47	25.62	26.37	1,042,520	-0.03(-0.11%)
Nov 17, 2017	26.53	26.74	26.30	26.40	1,003,675	+0.08(+0.30%)
Nov 16, 2017	26.43	26.71	26.17	26.32	971,296	-0.10(-0.37%)
Nov 15, 2017	26.72	26.73	26.13	26.42	1,584,253	-0.61(-2.27%)
Nov 14, 2017	27.35	27.82	26.86	27.04	1,441,908	-0.53(-1.91%)
Nov 13, 2017	28.47	28.72	27.52	27.56	1,893,883	-0.57(-2.01%)
Nov 10, 2017	27.90	28.29	27.72	28.13	1,585,913	+0.22(+0.80%)
Nov 09, 2017	27.23	28.10	27.18	27.90	1,596,077	+0.60(+2.22%)
Nov 08, 2017	27.49	27.90	27.01	27.30	1,687,565	-0.33(-1.20%)
Nov 07, 2017	27.86	28.76	27.37	27.63	3,786,523	+0.13(+0.46%)
Nov 06, 2017	26.46	27.60	26.46	27.50	1,985,587	+1.16(+4.41%)
Nov 03, 2017	26.09	26.71	25.85	26.34	1,354,891	+0.27(+1.05%)
Nov 02, 2017	26.26	26.37	25.80	26.07	1,043,942	-0.33(-1.26%)
Nov 01, 2017	26.26	26.55	26.04	26.40	1,656,242	+0.50(+1.92%)
Oct 31, 2017	25.46	26.00	25.21	25.90	1,479,584	+0.49(+1.92%)
Oct 30, 2017	25.10	25.74	25.06	25.42	1,924,804	+0.51(+2.04%)
Oct 27, 2017	23.98	25.06	23.87	24.91	1,104,747	+0.78(+3.23%)
Oct 26, 2017	24.19	24.19	23.46	24.13	1,789,806	+0.00(+0.00%)
Oct 25, 2017	24.28	24.48	23.69	24.13	1,385,027	-0.37(-1.51%)
Oct 24, 2017	25.00	25.32	24.34	24.50	1,139,435	-0.28(-1.14%)
Oct 23, 2017	25.23	25.32	24.76	24.78	915,870	-0.38(-1.51%)
Oct 20, 2017	25.34	25.41	24.98	25.16	1,091,329	-0.05(-0.19%)
Oct 19, 2017	25.41	25.61	25.06	25.21	1,066,480	-0.41(-1.60%)
Oct 18, 2017	25.79	26.14	25.62	25.62	1,151,378	-0.22(-0.87%)
Oct 17, 2017	26.03	26.19	25.70	25.85	1,099,038	-0.05(-0.19%)
Oct 16, 2017	25.48	25.93	25.48	25.89	1,225,615	+0.68(+2.71%)
Oct 13, 2017	25.40	25.56	25.17	25.21	898,916	+0.00(+0.00%)
Oct 12, 2017	25.07	25.43	24.86	25.21	1,204,800	-0.16(-0.62%)
Oct 11, 2017	25.24	25.43	24.86	25.37	1,148,019	+0.26(+1.05%)
Oct 10, 2017	25.91	25.98	25.09	25.10	1,961,947	-0.41(-1.61%)
Oct 09, 2017	25.47	25.62	25.28	25.51	1,186,167	+0.20(+0.81%)
Oct 06, 2017	25.43	25.98	25.24	25.31	2,423,690	-0.53(-2.04%)
Oct 05, 2017	25.66	26.31	25.19	25.84	11,101,999	-0.82(-3.07%)
Oct 04, 2017	27.02	27.20	26.47	26.66	688,288	-0.34(-1.26%)
Oct 03, 2017	26.42	27.03	26.40	27.00	1,309,100	+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.