Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.33	30.33	30.33	0	-0.08(-0.26%)
Dec 28, 2017	30.28	30.44	30.12	30.41	1,323,002	+0.20(+0.68%)
Dec 27, 2017	30.27	30.33	30.08	30.20	1,049,685	+0.02(+0.08%)
Dec 26, 2017	30.08	30.20	29.95	30.18	895,054	+0.13(+0.45%)
Dec 22, 2017	29.77	30.11	29.70	30.05	1,582,178	+0.38(+1.27%)
Dec 21, 2017	30.05	30.07	29.67	29.67	1,340,869	-0.28(-0.92%)
Dec 20, 2017	29.98	30.21	29.88	29.94	2,098,378	-0.09(-0.29%)
Dec 19, 2017	30.98	31.11	29.92	30.03	2,368,430	-0.97(-3.12%)
Dec 18, 2017	31.01	31.19	30.92	31.00	1,946,164	+0.01(+0.03%)
Dec 15, 2017	30.95	31.08	30.83	30.99	4,679,405	+0.20(+0.66%)
Dec 14, 2017	30.66	30.83	30.57	30.79	1,550,347	+0.06(+0.18%)
Dec 13, 2017	31.05	31.13	30.60	30.73	2,569,795	-0.27(-0.86%)
Dec 12, 2017	31.00	31.04	30.72	31.00	1,901,907	+0.11(+0.36%)
Dec 11, 2017	30.95	31.00	30.75	30.89	1,624,818	+0.16(+0.51%)
Dec 08, 2017	30.60	30.81	30.45	30.73	1,541,144	+0.16(+0.51%)
Dec 07, 2017	30.64	30.71	30.48	30.57	1,519,276	-0.03(-0.10%)
Dec 06, 2017	30.60	30.74	30.44	30.60	1,159,157	+0.06(+0.18%)
Dec 05, 2017	31.01	31.01	30.53	30.55	1,585,310	-0.39(-1.25%)
Dec 04, 2017	30.97	31.05	30.89	30.93	1,537,171	+0.06(+0.18%)
Dec 01, 2017	31.07	31.31	30.80	30.88	1,800,793	-0.09(-0.28%)
Nov 30, 2017	31.05	31.08	30.80	30.97	2,370,023	-0.02(-0.08%)
Nov 29, 2017	30.74	31.07	30.46	30.99	2,262,447	-0.06(-0.18%)
Nov 28, 2017	31.07	31.15	30.88	31.05	1,814,428	-0.06(-0.18%)
Nov 27, 2017	31.20	31.20	31.08	31.10	1,111,364	-0.13(-0.43%)
Nov 24, 2017	31.28	31.34	31.19	31.23	473,277	+0.01(+0.02%)
Nov 22, 2017	31.20	31.33	30.98	31.23	1,492,236	-0.07(-0.23%)
Nov 21, 2017	31.06	31.39	30.97	31.30	2,386,839	+0.28(+0.91%)
Nov 20, 2017	30.82	31.10	30.75	31.01	2,294,087	+0.17(+0.56%)
Nov 17, 2017	31.03	31.18	30.71	30.84	5,461,492	-0.27(-0.86%)
Nov 16, 2017	31.00	31.23	30.93	31.11	2,078,196	+0.09(+0.28%)
Nov 15, 2017	31.49	31.75	30.99	31.02	1,600,504	-0.46(-1.48%)
Nov 14, 2017	31.43	31.56	31.27	31.49	1,326,345	+0.04(+0.13%)
Nov 13, 2017	31.32	31.61	31.31	31.45	1,956,764	+0.16(+0.50%)
Nov 10, 2017	31.19	31.60	31.19	31.29	1,427,129	-0.07(-0.23%)
Nov 09, 2017	31.46	31.74	31.27	31.36	2,391,075	-0.17(-0.55%)
Nov 08, 2017	30.98	31.54	30.96	31.53	3,059,954	+0.60(+1.93%)
Nov 07, 2017	30.68	30.97	30.67	30.93	1,915,262	+0.31(+1.03%)
Nov 06, 2017	30.33	30.83	30.33	30.62	2,305,385	+0.33(+1.09%)
Nov 03, 2017	29.85	30.46	29.80	30.29	2,983,717	+0.27(+0.89%)
Nov 02, 2017	30.82	30.87	29.90	30.02	3,012,557	-0.76(-2.48%)
Nov 01, 2017	30.60	30.85	30.49	30.79	1,979,281	+0.24(+0.80%)
Oct 31, 2017	30.28	30.55	30.06	30.54	1,857,212	+0.18(+0.60%)
Oct 30, 2017	30.32	30.46	30.27	30.36	2,451,462	+0.04(+0.13%)
Oct 27, 2017	30.12	30.37	29.98	30.32	1,861,039	+0.20(+0.68%)
Oct 26, 2017	30.26	30.26	30.00	30.12	1,973,029	+0.03(+0.10%)
Oct 25, 2017	29.88	30.16	29.86	30.08	2,103,808	+0.14(+0.47%)
Oct 24, 2017	30.21	30.42	29.79	29.94	2,000,210	-0.41(-1.35%)
Oct 23, 2017	30.34	30.36	30.19	30.35	1,251,639	+0.10(+0.34%)
Oct 20, 2017	30.33	30.37	30.08	30.25	1,744,260	-0.08(-0.26%)
Oct 19, 2017	30.39	30.41	30.19	30.33	1,433,726	-0.02(-0.08%)
Oct 18, 2017	30.49	30.55	30.30	30.35	934,953	-0.17(-0.57%)
Oct 17, 2017	30.45	30.57	30.35	30.53	1,187,375	+0.01(+0.03%)
Oct 16, 2017	30.68	30.77	30.44	30.52	1,230,740	-0.19(-0.62%)
Oct 13, 2017	30.79	30.84	30.63	30.71	1,397,739	+0.06(+0.18%)
Oct 12, 2017	30.41	30.66	30.38	30.65	1,330,148	+0.25(+0.83%)
Oct 11, 2017	30.45	30.55	30.37	30.40	1,418,592	-0.02(-0.08%)
Oct 10, 2017	30.27	30.51	30.23	30.42	1,801,557	+0.22(+0.73%)
Oct 09, 2017	30.01	30.27	29.99	30.20	1,473,766	+0.16(+0.52%)
Oct 06, 2017	30.00	30.07	29.57	30.05	1,262,500	-0.06(-0.21%)
Oct 05, 2017	30.26	30.42	30.02	30.11	1,703,886	+0.12(+0.42%)
Oct 04, 2017	29.63	30.05	29.61	29.98	1,008,807	+0.34(+1.13%)
Oct 03, 2017	29.66	29.72	29.43	29.65	1,428,916	-0.01(-0.03%)

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.