Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.42	27.42	27.42	0	-0.39(-1.38%)
Dec 28, 2017	27.72	28.20	26.61	27.80	139,473	+0.09(+0.34%)
Dec 27, 2017	28.02	28.25	27.56	27.71	178,468	-0.30(-1.07%)
Dec 26, 2017	28.02	28.26	27.95	28.01	124,574	-0.03(-0.09%)
Dec 22, 2017	28.47	28.47	27.98	28.03	58,307	-0.44(-1.56%)
Dec 21, 2017	28.60	29.20	28.48	28.48	76,383	-0.12(-0.42%)
Dec 20, 2017	28.23	28.87	28.22	28.60	73,714	+0.46(+1.64%)
Dec 19, 2017	27.57	28.87	27.39	28.14	178,929	+0.80(+2.91%)
Dec 18, 2017	26.95	27.41	26.95	27.34	163,785	+0.39(+1.46%)
Dec 15, 2017	26.83	27.18	26.36	26.95	370,600	+0.11(+0.41%)
Dec 14, 2017	27.26	27.63	26.72	26.83	185,106	-0.49(-1.78%)
Dec 13, 2017	26.95	27.59	26.72	27.32	145,163	+0.41(+1.53%)
Dec 12, 2017	26.80	27.36	26.75	26.91	122,468	+0.15(+0.58%)
Dec 11, 2017	26.52	27.14	26.52	26.76	112,363	+0.30(+1.13%)
Dec 08, 2017	26.80	27.24	26.32	26.46	124,740	-0.27(-0.99%)
Dec 07, 2017	26.83	27.00	26.40	26.72	80,878	-0.15(-0.54%)
Dec 06, 2017	27.15	27.54	26.71	26.87	83,146	-0.29(-1.07%)
Dec 05, 2017	27.63	27.96	27.04	27.16	86,154	-0.46(-1.67%)
Dec 04, 2017	27.34	28.02	27.11	27.62	99,324	+0.53(+1.96%)
Dec 01, 2017	27.45	27.84	26.77	27.09	89,947	-0.32(-1.15%)
Nov 30, 2017	27.15	27.46	26.69	27.41	83,701	+0.44(+1.65%)
Nov 29, 2017	26.73	27.23	26.57	26.96	97,225	+0.24(+0.89%)
Nov 28, 2017	27.18	27.19	26.56	26.73	105,657	-0.30(-1.10%)
Nov 27, 2017	27.39	27.46	26.83	27.02	58,929	-0.36(-1.30%)
Nov 24, 2017	27.90	28.18	27.23	27.38	26,426	-0.24(-0.86%)
Nov 22, 2017	27.29	28.22	27.11	27.62	66,417	+0.31(+1.15%)
Nov 21, 2017	27.05	28.58	27.05	27.30	108,894	+0.32(+1.20%)
Nov 20, 2017	27.57	27.69	26.77	26.98	149,800	-0.52(-1.88%)
Nov 17, 2017	25.99	27.79	25.91	27.50	222,934	+0.05(+0.19%)
Nov 16, 2017	27.35	28.15	26.95	27.45	200,277	+0.12(+0.44%)
Nov 15, 2017	27.32	27.70	27.17	27.33	63,476	-0.35(-1.26%)
Nov 14, 2017	27.22	27.91	27.15	27.68	110,987	-0.08(-0.28%)
Nov 13, 2017	28.17	28.39	27.59	27.75	69,075	-0.53(-1.86%)
Nov 10, 2017	28.68	29.04	28.19	28.28	30,497	-0.41(-1.42%)
Nov 09, 2017	28.16	28.76	28.09	28.69	47,952	+0.36(+1.26%)
Nov 08, 2017	28.93	28.93	28.26	28.33	126,712	-0.77(-2.66%)
Nov 07, 2017	29.47	29.88	28.65	29.10	36,137	-0.46(-1.55%)
Nov 06, 2017	29.75	30.27	29.55	29.56	39,327	-0.06(-0.20%)
Nov 03, 2017	30.28	30.46	29.54	29.62	50,271	-0.79(-2.60%)
Nov 02, 2017	29.94	30.87	29.94	30.41	33,201	+0.58(+1.94%)
Nov 01, 2017	30.58	31.30	29.66	29.83	70,354	-0.48(-1.57%)
Oct 31, 2017	29.94	30.67	29.61	30.31	72,402	+0.37(+1.22%)
Oct 30, 2017	30.37	30.76	29.57	29.94	75,247	-0.62(-2.03%)
Oct 27, 2017	30.80	31.14	30.20	30.57	66,011	-0.24(-0.77%)
Oct 26, 2017	31.53	31.53	30.66	30.80	41,782	-0.54(-1.73%)
Oct 25, 2017	31.58	31.58	30.88	31.35	50,694	-0.25(-0.78%)
Oct 24, 2017	30.98	31.99	30.67	31.59	91,521	+0.62(+2.00%)
Oct 23, 2017	31.20	31.35	30.81	30.97	59,279	-0.29(-0.92%)
Oct 20, 2017	31.24	31.43	30.77	31.26	54,515	+0.35(+1.13%)
Oct 19, 2017	30.79	31.22	30.45	30.91	59,012	-0.09(-0.27%)
Oct 18, 2017	31.00	31.24	30.73	31.00	39,452	+0.00(+0.00%)
Oct 17, 2017	31.33	31.59	30.92	31.00	42,540	-0.49(-1.56%)
Oct 16, 2017	31.69	32.13	31.39	31.49	75,114	-0.23(-0.72%)
Oct 13, 2017	31.83	32.12	31.62	31.72	80,459	+0.15(+0.48%)
Oct 12, 2017	31.64	31.90	31.44	31.57	96,028	-0.06(-0.19%)
Oct 11, 2017	31.77	32.05	31.45	31.63	111,685	-0.13(-0.40%)
Oct 10, 2017	32.08	32.18	31.37	31.75	66,051	+0.03(+0.11%)
Oct 09, 2017	32.21	32.21	31.22	31.72	59,784	-0.61(-1.89%)
Oct 06, 2017	31.86	32.55	31.81	32.33	65,227	-0.34(-1.04%)
Oct 05, 2017	32.18	33.03	32.18	32.67	109,075	+0.71(+2.23%)
Oct 04, 2017	32.13	32.49	31.43	31.96	101,018	-0.11(-0.34%)
Oct 03, 2017	31.49	32.10	31.30	32.07	108,156	+0.83(+2.67%)

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.