Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.42	30.42	30.42	0	-0.16(-0.54%)
Dec 28, 2017	30.56	30.58	30.48	30.58	56,503	+0.16(+0.51%)
Dec 27, 2017	30.44	30.52	30.41	30.43	52,337	-0.04(-0.14%)
Dec 26, 2017	30.42	30.55	30.39	30.47	35,412	-0.10(-0.34%)
Dec 22, 2017	30.62	30.62	30.47	30.58	31,324	+0.00(+0.00%)
Dec 21, 2017	30.68	30.77	30.54	30.58	78,316	-0.08(-0.27%)
Dec 20, 2017	30.80	30.80	30.53	30.66	37,528	+0.03(+0.09%)
Dec 19, 2017	30.66	30.73	30.54	30.63	38,971	-0.08(-0.25%)
Dec 18, 2017	30.55	30.71	30.55	30.71	50,099	+0.39(+1.28%)
Dec 15, 2017	30.14	30.41	30.05	30.32	50,238	+0.19(+0.63%)
Dec 14, 2017	30.33	30.33	30.12	30.13	105,025	-0.10(-0.34%)
Dec 13, 2017	30.29	30.32	30.18	30.24	822,299	+0.08(+0.26%)
Dec 12, 2017	30.15	30.19	30.06	30.16	32,372	-0.00(-0.00%)
Dec 11, 2017	29.87	30.16	29.87	30.16	55,766	+0.30(+1.01%)
Dec 08, 2017	29.81	29.87	29.75	29.86	226,784	+0.20(+0.67%)
Dec 07, 2017	29.71	29.73	29.59	29.66	49,699	+0.03(+0.12%)
Dec 06, 2017	29.52	29.69	29.52	29.62	38,854	-0.03(-0.12%)
Dec 05, 2017	29.78	29.93	29.63	29.66	39,947	-0.13(-0.43%)
Dec 04, 2017		30.25	29.79	29.79	115,427	-0.26(-0.86%)
Dec 01, 2017	30.06	30.10	29.73	30.05	70,208	-0.09(-0.29%)
Nov 30, 2017	30.05	30.23	30.02	30.13	155,275	+0.15(+0.52%)
Nov 29, 2017	30.35	30.37	29.85	29.98	70,363	-0.39(-1.27%)
Nov 28, 2017	30.18	30.38	30.18	30.36	51,036	+0.21(+0.68%)
Nov 27, 2017	30.19	30.27	30.14	30.16	45,292	-0.15(-0.51%)
Nov 24, 2017	30.26	30.32	30.20	30.31	21,654	+0.14(+0.46%)
Nov 22, 2017	30.27	30.27	30.11	30.18	44,445	-0.01(-0.03%)
Nov 21, 2017	30.08	30.30	30.08	30.18	86,136	+0.17(+0.57%)
Nov 20, 2017	29.93	30.04	29.93	30.01	45,536	+0.16(+0.55%)
Nov 17, 2017	29.79	29.93	29.79	29.85	45,743	-0.10(-0.34%)
Nov 16, 2017	29.71	29.99	29.71	29.95	41,362	+0.52(+1.78%)
Nov 15, 2017	29.50	29.56	29.35	29.43	35,730	-0.17(-0.59%)
Nov 14, 2017	29.57	29.65	29.48	29.60	51,617	-0.04(-0.14%)
Nov 13, 2017	29.54	29.65	29.54	29.64	37,757	+0.01(+0.03%)
Nov 10, 2017	29.66	29.70	29.53	29.63	44,189	-0.09(-0.32%)
Nov 09, 2017	29.73	29.78	29.46	29.73	64,303	-0.24(-0.79%)
Nov 08, 2017	29.86	29.99	29.80	29.97	61,012	+0.12(+0.39%)
Nov 07, 2017	29.91	29.92	29.75	29.85	62,381	-0.03(-0.10%)
Nov 06, 2017	29.80	29.91	29.75	29.88	107,477	+0.16(+0.54%)
Nov 03, 2017	29.64	29.77	29.47	29.72	27,778	+0.16(+0.55%)
Nov 02, 2017	29.52	29.58	29.41	29.56	41,090	+0.03(+0.09%)
Nov 01, 2017	29.62	29.62	29.36	29.53	62,517	+0.06(+0.20%)
Oct 31, 2017	29.45	29.52	29.33	29.47	78,162	+0.12(+0.41%)
Oct 30, 2017	29.35	29.42	29.26	29.35	516,085	-0.04(-0.15%)
Oct 27, 2017	29.16	29.46	29.11	29.39	44,191	+0.52(+1.79%)
Oct 26, 2017	28.87	28.91	28.80	28.88	43,079	+0.11(+0.39%)
Oct 25, 2017	28.95	28.95	28.58	28.77	46,266	-0.21(-0.71%)
Oct 24, 2017	28.95	29.02	28.90	28.97	48,689	+0.07(+0.24%)
Oct 23, 2017	29.01	29.05	28.88	28.90	45,492	+0.10(+0.36%)
Oct 20, 2017	28.78	28.88	28.65	28.80	31,025	+0.20(+0.69%)
Oct 19, 2017	28.59	28.69	28.46	28.60	53,511	-0.08(-0.27%)
Oct 18, 2017	28.68	28.75	28.58	28.68	57,148	+0.23(+0.82%)
Oct 17, 2017	28.44	28.47	28.37	28.45	55,062	-0.05(-0.18%)
Oct 16, 2017	28.55	28.55	28.44	28.50	24,221	+0.06(+0.21%)
Oct 13, 2017	28.31	28.49	28.31	28.44	56,564	+0.14(+0.50%)
Oct 12, 2017	28.33	28.38	28.29	28.30	64,051	-0.08(-0.29%)
Oct 11, 2017	28.33	28.40	28.31	28.38	281,544	+0.06(+0.21%)
Oct 10, 2017	28.36	28.36	28.24	28.32	54,146	+0.06(+0.21%)
Oct 09, 2017	28.22	28.27	28.22	28.26	42,482	+0.06(+0.21%)
Oct 06, 2017	28.13	28.20	28.10	28.20	20,642	+0.01(+0.03%)
Oct 05, 2017	28.17	28.22	28.09	28.19	21,056	+0.12(+0.43%)
Oct 04, 2017	28.02	28.07	27.94	28.07	29,456	+0.02(+0.06%)
Oct 03, 2017	28.02	28.09	27.99	28.05	28,816	+0.09(+0.31%)

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.