Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.17	30.17	30.17	0	-0.18(-0.61%)
Dec 28, 2017	30.16	30.44	30.11	30.35	961,510	+0.19(+0.64%)
Dec 27, 2017	30.23	30.49	29.83	30.16	962,353	-0.22(-0.73%)
Dec 26, 2017	29.45	30.43	29.24	30.38	870,911	+1.09(+3.70%)
Dec 22, 2017	29.08	29.76	28.78	29.30	818,567	+0.30(+1.04%)
Dec 21, 2017	27.63	29.11	27.52	29.00	2,038,936	+1.37(+4.95%)
Dec 20, 2017	26.83	27.67	26.63	27.63	1,539,496	+0.98(+3.67%)
Dec 19, 2017	26.69	27.15	26.55	26.65	695,726	+0.00(+0.00%)
Dec 18, 2017	25.94	26.87	25.93	26.65	903,965	+0.82(+3.19%)
Dec 15, 2017	26.26	26.31	25.80	25.83	2,413,469	-0.31(-1.19%)
Dec 14, 2017	26.20	26.68	26.13	26.14	956,925	-0.27(-1.03%)
Dec 13, 2017	26.75	26.78	26.24	26.41	2,423,370	-0.15(-0.55%)
Dec 12, 2017	26.98	27.05	26.34	26.55	863,601	-0.32(-1.19%)
Dec 11, 2017	26.81	27.24	26.68	26.87	1,007,344	+0.12(+0.43%)
Dec 08, 2017	27.41	27.89	26.62	26.76	2,911,771	+0.00(+0.00%)
Dec 07, 2017	26.40	27.08	26.27		1,276,048	+0.00(+0.00%)
Dec 06, 2017	27.04	27.04	26.22	26.31	1,761,275	-0.72(-2.65%)
Dec 05, 2017	27.40	27.70	27.03	27.03	893,148	-0.42(-1.52%)
Dec 04, 2017	28.24	28.28	27.39	27.44	998,826	-0.79(-2.81%)
Dec 01, 2017	27.99	28.84	27.99	28.24	1,677,727	+0.52(+1.89%)
Nov 30, 2017	27.31	28.21	27.17	27.72	1,317,751	+0.71(+2.62%)
Nov 29, 2017	27.04	27.44	26.58	27.01	947,104	-0.12(-0.43%)
Nov 28, 2017	26.68	27.27	26.44	27.12	639,222	+0.44(+1.63%)
Nov 27, 2017	27.22	27.27	26.60	26.69	1,124,119	-0.79(-2.89%)
Nov 24, 2017	27.39	27.59	27.29	27.48	435,390	+0.28(+1.03%)
Nov 22, 2017	27.06	27.43	27.06	27.20	733,887	+0.49(+1.85%)
Nov 21, 2017	26.41	26.78	26.28	26.71	798,941	+0.51(+1.96%)
Nov 20, 2017	26.10	26.29	25.45	26.19	1,049,598	-0.03(-0.11%)
Nov 17, 2017	26.35	26.56	26.13	26.22	1,010,489	+0.08(+0.30%)
Nov 16, 2017	26.25	26.53	25.99	26.15	977,890	-0.10(-0.37%)
Nov 15, 2017	26.54	26.55	25.95	26.24	1,595,008	-0.61(-2.27%)
Nov 14, 2017	27.16	27.63	26.68	26.85	1,451,697	-0.52(-1.91%)
Nov 13, 2017	28.28	28.53	27.34	27.38	1,906,741	-0.56(-2.01%)
Nov 10, 2017	27.72	28.10	27.53	27.94	1,596,680	+0.22(+0.80%)
Nov 09, 2017	27.05	27.91	27.00	27.72	1,606,912	+0.60(+2.22%)
Nov 08, 2017	27.31	27.72	26.82	27.12	1,699,022	-0.33(-1.20%)
Nov 07, 2017	27.67	28.57	27.18	27.44	3,812,229	+0.13(+0.46%)
Nov 06, 2017	26.28	27.42	26.28	27.32	1,999,067	+1.15(+4.41%)
Nov 03, 2017	25.91	26.53	25.67	26.17	1,364,089	+0.27(+1.05%)
Nov 02, 2017	26.08	26.19	25.62	25.89	1,051,029	-0.33(-1.26%)
Nov 01, 2017	26.08	26.37	25.87	26.22	1,667,486	+0.49(+1.92%)
Oct 31, 2017	25.28	25.82	25.04	25.73	1,489,628	+0.48(+1.92%)
Oct 30, 2017	24.93	25.56	24.89	25.24	1,937,871	+0.50(+2.04%)
Oct 27, 2017	23.82	24.89	23.71	24.74	1,112,247	+0.78(+3.24%)
Oct 26, 2017	24.02	24.02	23.30	23.97	1,801,956	+0.00(+0.00%)
Oct 25, 2017	24.12	24.31	23.53	23.97	1,394,430	-0.37(-1.51%)
Oct 24, 2017	24.83	25.15	24.18	24.33	1,147,170	-0.28(-1.14%)
Oct 23, 2017	25.06	25.15	24.60	24.61	922,088	-0.38(-1.51%)
Oct 20, 2017	25.17	25.24	24.81	24.99	1,098,737	-0.05(-0.19%)
Oct 19, 2017	25.24	25.44	24.89	25.04	1,073,720	-0.41(-1.60%)
Oct 18, 2017	25.61	25.96	25.45	25.45	1,159,195	-0.22(-0.87%)
Oct 17, 2017	25.86	26.01	25.53	25.67	1,106,499	-0.05(-0.19%)
Oct 16, 2017	25.31	25.76	25.31	25.72	1,233,936	+0.68(+2.71%)
Oct 13, 2017	25.23	25.39	25.00	25.04	905,018	+0.00(+0.00%)
Oct 12, 2017	24.90	25.25	24.69	25.04	1,212,979	-0.16(-0.62%)
Oct 11, 2017	25.07	25.25	24.69	25.20	1,155,812	+0.26(+1.05%)
Oct 10, 2017	25.74	25.81	24.93	24.93	1,975,267	-0.41(-1.61%)
Oct 09, 2017	25.29	25.45	25.11	25.34	1,194,219	+0.20(+0.81%)
Oct 06, 2017	25.25	25.81	25.07	25.14	2,440,144	-0.52(-2.04%)
Oct 05, 2017	25.49	26.14	25.02	25.66	11,177,368	-0.81(-3.07%)
Oct 04, 2017	26.83	27.01	26.29	26.48	692,960	-0.34(-1.26%)
Oct 03, 2017	26.24	26.84	26.22	26.81	1,317,988	+0.47(+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.