Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.22	30.22	30.22	0	-0.13(-0.44%)
Dec 28, 2017	30.00	30.66	29.95	30.35	109,884	+0.49(+1.63%)
Dec 27, 2017	29.60	30.00	29.58	29.86	24,756	+0.18(+0.60%)
Dec 26, 2017	29.51	29.95	29.51	29.69	26,392	+0.00(+0.00%)
Dec 22, 2017	29.86	29.86	29.25	29.69	14,647	-0.09(-0.30%)
Dec 21, 2017	29.78	29.95	29.33	29.78	43,717	+0.27(+0.90%)
Dec 20, 2017	29.82	29.95	29.42	29.51	25,804	-0.31(-1.04%)
Dec 19, 2017	30.13	30.13	29.64	29.82	24,758	-0.27(-0.88%)
Dec 18, 2017	30.09	30.31	29.75	30.09	42,795	+0.00(+0.00%)
Dec 15, 2017	29.64	30.26	29.64	30.09	267,089	+0.49(+1.64%)
Dec 14, 2017	29.86	30.04	29.51	29.60	34,170	-0.04(-0.15%)
Dec 13, 2017	29.60	29.91	29.07	29.64	30,704	+0.18(+0.60%)
Dec 12, 2017	28.76	29.64	28.65	29.47	46,517	+0.75(+2.62%)
Dec 11, 2017	28.98	29.29	28.14	28.72	42,159	-0.22(-0.76%)
Dec 08, 2017	28.76	29.25	28.67	28.94	44,299	+0.31(+1.08%)
Dec 07, 2017	29.42	29.42	27.57	28.63	102,793	-0.84(-2.85%)
Dec 06, 2017	29.20	29.60	29.20	29.47	19,191	+0.13(+0.45%)
Dec 05, 2017	29.64	29.64	29.29	29.33	38,158	-0.31(-1.04%)
Dec 04, 2017	29.60	29.86	29.60	29.64	27,203	+0.35(+1.21%)
Dec 01, 2017	29.20	29.33	29.07	29.29	16,340	+0.13(+0.45%)
Nov 30, 2017	29.25	29.56	29.07	29.16	28,056	+0.04(+0.15%)
Nov 29, 2017	29.20	29.20	29.07	29.11	35,055	+0.13(+0.46%)
Nov 28, 2017	28.89	29.42	28.89	28.98	29,863	+0.09(+0.31%)
Nov 27, 2017	28.58	28.94	27.83	28.89	53,125	+0.18(+0.62%)
Nov 24, 2017	28.72	28.89	28.41	28.72	10,492	+0.00(+0.00%)
Nov 22, 2017	28.80	28.89	28.72	28.72	15,833	-0.04(-0.15%)
Nov 21, 2017	28.85	28.94	28.67	28.76	31,325	-0.04(-0.15%)
Nov 20, 2017	28.63	28.89	28.63	28.80	15,826	+0.27(+0.93%)
Nov 17, 2017	28.58	28.89	28.01	28.54	113,740	-0.04(-0.15%)
Nov 16, 2017	28.01	28.58	28.01	28.58	30,677	+0.49(+1.73%)
Nov 15, 2017	28.14	28.27	28.01	28.10	22,713	-0.18(-0.62%)
Nov 14, 2017	27.61	28.27	27.61	28.27	81,726	+0.53(+1.91%)
Nov 13, 2017	26.86	27.97	26.86	27.74	66,191	+0.75(+2.78%)
Nov 10, 2017	27.26	27.40	26.99	26.99	6,195	-0.18(-0.65%)
Nov 09, 2017	27.21	27.35	26.64	27.17	11,355	-0.18(-0.65%)
Nov 08, 2017	27.48	27.57	27.17	27.35	54,161	-0.18(-0.64%)
Nov 07, 2017	27.48	27.61	27.30	27.52	52,866	+0.09(+0.32%)
Nov 06, 2017	27.43	27.61	27.39	27.43	8,665	+0.04(+0.16%)
Nov 03, 2017	27.74	27.74	27.35	27.39	18,413	-0.40(-1.43%)
Nov 02, 2017	27.92	28.14	27.26	27.79	75,346	-0.23(-0.83%)
Nov 01, 2017	28.24	28.24	27.36	28.02	62,476	-0.13(-0.47%)
Oct 31, 2017	27.76	28.35	27.01	28.15	114,693	+0.57(+2.08%)
Oct 30, 2017	27.62	28.29	27.36	27.58	55,198	-0.31(-1.11%)
Oct 27, 2017	26.48	28.02	26.26	27.89	468,942	+1.10(+4.12%)
Oct 26, 2017	27.14	27.23	26.74	26.78	18,152	-0.13(-0.49%)
Oct 25, 2017	26.96	26.96	26.23	26.92	11,893	-0.09(-0.33%)
Oct 24, 2017	26.83	27.09	26.83	27.01	9,676	+0.22(+0.82%)
Oct 23, 2017	27.07	27.18	26.70	26.78	8,975	-0.26(-0.98%)
Oct 20, 2017	27.09	27.31	26.74	27.05	94,882	+0.26(+0.99%)
Oct 19, 2017	26.70	26.78	26.59	26.78	6,821	-0.04(-0.16%)
Oct 18, 2017	26.87	27.01	26.78	26.83	11,082	-0.04(-0.16%)
Oct 17, 2017	26.83	27.01	26.78	26.87	12,712	-0.22(-0.81%)
Oct 16, 2017	26.65	27.14	26.65	27.09	30,190	+0.40(+1.49%)
Oct 13, 2017	26.52	26.70	26.23	26.70	12,954	+0.22(+0.83%)
Oct 12, 2017	26.70	26.70	26.26	26.48	8,527	-0.31(-1.15%)
Oct 11, 2017	26.78	26.78	26.65	26.78	5,636	+0.00(+0.00%)
Oct 10, 2017	26.70	26.78	24.71	26.78	20,828	+0.26(+1.00%)
Oct 09, 2017	26.59	26.65	26.48	26.52	6,635	-0.18(-0.66%)
Oct 06, 2017	26.34	26.70	26.26	26.70	5,486	+0.22(+0.83%)
Oct 05, 2017	26.56	26.65	26.34	26.48	20,659	+0.00(+0.00%)
Oct 04, 2017	26.52	26.52	26.39	26.48	20,080	+0.04(+0.17%)
Oct 03, 2017	26.52	26.52	26.39	26.43	21,478	-0.13(-0.50%)

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.