Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.23	24.23	24.23	0	-0.39(-1.58%)
Dec 28, 2017	24.62	24.85	24.54	24.62	185,647	+0.06(+0.24%)
Dec 27, 2017	24.89	25.01	24.44	24.56	237,960	-0.27(-1.09%)
Dec 26, 2017	25.27	25.32	24.81	24.83	195,822	-0.40(-1.59%)
Dec 22, 2017	25.42	25.42	25.10	25.23	186,564	-0.16(-0.63%)
Dec 21, 2017	25.16	25.52	25.01	25.39	252,465	+0.26(+1.03%)
Dec 20, 2017	25.35	25.52	25.13	25.13	272,220	-0.25(-0.99%)
Dec 19, 2017	25.39	25.60	25.24	25.38	380,520	+0.00(+0.00%)
Dec 18, 2017	26.09	26.17	25.23	25.38	624,430	-0.64(-2.46%)
Dec 15, 2017	25.70	26.10	25.70	26.02	719,504	+0.19(+0.74%)
Dec 14, 2017	26.00	26.20	25.50	25.83	974,212	-0.23(-0.88%)
Dec 13, 2017	25.95	26.10	25.61	26.06	590,144	+0.17(+0.66%)
Dec 12, 2017	26.02	26.13	25.84	25.89	644,973	-0.12(-0.46%)
Dec 11, 2017	26.00	26.16	25.85	26.01	601,325	-0.11(-0.42%)
Dec 08, 2017	25.60	26.15	25.47	26.12	634,406	+0.52(+2.03%)
Dec 07, 2017	25.62	25.66	25.36	25.60	336,223	-0.02(-0.08%)
Dec 06, 2017	25.59	25.86	25.59	25.62	184,727	+0.01(+0.04%)
Dec 05, 2017	25.49	25.70	25.20	25.61	296,589	+0.15(+0.59%)
Dec 04, 2017	25.47	25.58	25.21	25.46	332,620	+0.11(+0.43%)
Dec 01, 2017	25.61	25.66	24.24	25.35	2,180,077	-0.34(-1.32%)
Nov 30, 2017	26.22	26.30	25.60	25.69	351,325	-0.44(-1.68%)
Nov 29, 2017	25.88	26.20	25.78	26.13	199,361	+0.31(+1.20%)
Nov 28, 2017	26.08	26.12	25.67	25.82	545,310	-0.16(-0.62%)
Nov 27, 2017	26.08	26.18	25.93	25.98	331,228	-0.05(-0.19%)
Nov 24, 2017	26.00	26.04	25.85	26.03	88,496	+0.01(+0.04%)
Nov 22, 2017	26.49	26.59	25.92	26.02	490,076	-0.56(-2.11%)
Nov 21, 2017	26.00	26.58	25.95	26.58	312,154	+0.68(+2.63%)
Nov 20, 2017	25.92	25.99	25.79	25.90	299,867	-0.09(-0.35%)
Nov 17, 2017	25.75	26.03	25.75	25.99	275,240	+0.11(+0.43%)
Nov 16, 2017	25.89	25.97	25.82	25.88	352,513	+0.06(+0.23%)
Nov 15, 2017	25.73	25.97	25.73	25.82	268,706	-0.05(-0.19%)
Nov 14, 2017	25.71	25.96	25.71	25.87	256,051	+0.07(+0.27%)
Nov 13, 2017	25.76	25.94	25.66	25.80	216,700	+0.01(+0.04%)
Nov 10, 2017	25.72	26.03	25.71	25.79	902,017	-0.02(-0.08%)
Nov 09, 2017	25.85	26.48	25.73	25.81	453,069	-0.05(-0.19%)
Nov 08, 2017	26.13	26.25	25.71	25.86	706,916	-0.39(-1.49%)
Nov 07, 2017	26.66	26.66	26.07	26.25	874,585	-0.34(-1.28%)
Nov 06, 2017	26.80	26.83	26.52	26.59	278,107	-0.06(-0.23%)
Nov 03, 2017	26.98	27.02	26.63	26.65	422,551	-0.19(-0.71%)
Nov 02, 2017	26.74	26.94	26.66	26.84	718,952	+0.01(+0.04%)
Nov 01, 2017	26.84	27.02	26.49	26.83	464,270	-0.12(-0.45%)
Oct 31, 2017	26.75	27.03	26.57	26.95	922,943	+0.27(+1.01%)
Oct 30, 2017	27.11	27.13	26.64	26.68	933,131	-0.37(-1.37%)
Oct 27, 2017	27.19	27.23	27.02	27.05	564,214	-0.06(-0.22%)
Oct 26, 2017	27.29	27.29	26.87	27.11	731,327	-0.20(-0.73%)
Oct 25, 2017	27.35	27.46	27.15	27.31	322,330	-0.06(-0.22%)
Oct 24, 2017	27.48	27.48	27.02	27.37	656,360	-0.01(-0.04%)
Oct 23, 2017	27.50	27.67	27.37	27.38	330,876	-0.13(-0.47%)
Oct 20, 2017	27.50	27.66	27.41	27.51	474,561	+0.07(+0.26%)
Oct 19, 2017	27.52	27.54	27.25	27.44	802,254	-0.12(-0.44%)
Oct 18, 2017	27.71	27.80	27.42	27.56	473,540	-0.18(-0.65%)
Oct 17, 2017	27.59	28.00	27.55	27.74	1,208,429	+0.09(+0.33%)
Oct 16, 2017	27.59	27.87	27.45	27.65	489,376	+0.06(+0.22%)
Oct 13, 2017	27.63	27.75	27.55	27.59	601,815	-0.08(-0.29%)
Oct 12, 2017	27.61	27.80	27.60	27.67	609,213	+0.08(+0.29%)
Oct 11, 2017	27.58	27.87	27.51	27.59	537,984	+0.05(+0.18%)
Oct 10, 2017	27.40	27.60	27.28	27.54	1,012,268	+0.17(+0.62%)
Oct 09, 2017	27.61	27.71	27.31	27.37	325,097	-0.31(-1.12%)
Oct 06, 2017	27.62	27.69	27.53	27.68	166,024	+0.05(+0.18%)
Oct 05, 2017	27.47	27.70	27.47	27.63	601,515	+0.14(+0.51%)
Oct 04, 2017	27.56	27.68	27.40	27.49	671,334	-0.07(-0.25%)
Oct 03, 2017	27.55	27.59	27.43	27.56	1,131,625	+0.01(+0.04%)

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.