Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.73	30.73	30.73	0	+0.10(+0.33%)
Dec 28, 2017	30.70	30.82	30.62	30.63	3,511	+0.31(+1.02%)
Dec 27, 2017		30.46	30.32	30.32	10,296	-0.14(-0.45%)
Dec 26, 2017	30.49	30.49	30.40	30.46	3,026	+0.05(+0.17%)
Dec 22, 2017	30.47	30.47	30.41	30.41	3,486	+0.08(+0.25%)
Dec 21, 2017	30.23	30.39	30.23	30.33	6,420	+0.64(+2.16%)
Dec 20, 2017	29.67	29.73	29.67	29.69	17,046	+0.03(+0.10%)
Dec 19, 2017	29.75	29.75	29.60	29.66	7,415	-0.62(-2.05%)
Dec 18, 2017	30.20	30.35	30.20	30.28	15,978	+1.37(+4.72%)
Dec 15, 2017	28.72	29.18	28.72	28.91	11,640	-0.42(-1.42%)
Dec 14, 2017	29.42	29.50	29.20	29.33	4,472	-0.21(-0.72%)
Dec 13, 2017	29.29	29.58	29.29	29.55	4,113	+0.28(+0.96%)
Dec 12, 2017	29.55	29.55	29.05	29.27	19,137	-0.44(-1.48%)
Dec 11, 2017	29.70	29.73	29.60	29.70	78,035	+0.48(+1.66%)
Dec 08, 2017	29.14	29.24	29.14	29.22	65,933	+0.57(+1.99%)
Dec 07, 2017	28.60	28.65	28.46	28.65	3,215	+0.38(+1.34%)
Dec 06, 2017	28.49	28.49	28.13	28.27	5,130	-1.05(-3.60%)
Dec 05, 2017	29.34	29.54	29.28	29.32	8,422	-0.71(-2.35%)
Dec 04, 2017	30.09	30.13	30.02	30.03	4,397	-0.08(-0.27%)
Dec 01, 2017		30.25	30.00	30.11	6,073	-0.42(-1.37%)
Nov 30, 2017	30.27	30.54	30.26	30.53	5,924	-0.22(-0.72%)
Nov 29, 2017	31.30	31.30	30.52	30.75	5,428	-0.24(-0.77%)
Nov 28, 2017	30.90	30.99	30.88	30.99	3,865	+0.05(+0.16%)
Nov 27, 2017	30.94	30.95	30.89	30.94	4,624	-0.91(-2.85%)
Nov 24, 2017	31.95	31.95	31.82	31.85	3,179	-0.71(-2.20%)
Nov 22, 2017	32.57	32.59	32.44	32.56	12,709	+0.97(+3.09%)
Nov 21, 2017	31.63	31.63	31.55	31.59	5,706	+1.77(+5.94%)
Nov 20, 2017	29.66	29.82	29.66	29.82	3,362	+0.00(+0.00%)
Nov 17, 2017	29.88	29.88	29.75	29.82	1,712	-0.24(-0.80%)
Nov 16, 2017	29.92	30.12	29.92	30.06	9,098	+0.46(+1.57%)
Nov 15, 2017	29.47	29.92	29.47	29.59	7,275	-0.50(-1.66%)
Nov 14, 2017	30.26	30.26	29.97	30.09	3,451	-0.18(-0.58%)
Nov 13, 2017	29.95	30.27	29.95	30.27	2,335	+0.76(+2.58%)
Nov 10, 2017	29.36	29.51	29.36	29.51	1,567	+0.07(+0.24%)
Nov 09, 2017	29.45	29.45	29.32	29.44	1,406	+0.20(+0.68%)
Nov 08, 2017	29.10	29.24	28.95	29.24	2,787	+0.10(+0.34%)
Nov 07, 2017	29.10	29.14	29.08	29.14	5,620	+0.46(+1.60%)
Nov 06, 2017	28.62	28.68	28.59	28.68	2,867	+0.03(+0.10%)
Nov 03, 2017	28.67	28.69	28.61	28.65	3,644	-0.14(-0.49%)
Nov 02, 2017	28.73	28.79	28.70	28.79	2,906	+0.45(+1.59%)
Nov 01, 2017	28.30	28.39	28.29	28.34	2,714	+0.50(+1.80%)
Oct 31, 2017	27.68	27.86	27.68	27.84	3,255	+0.14(+0.50%)
Oct 30, 2017	27.66	27.83	27.66	27.70	32,041	-0.58(-2.05%)
Oct 27, 2017	28.11	28.28	28.03	28.28	2,793	+0.29(+1.02%)
Oct 26, 2017	28.09	28.14	27.91	28.00	5,059	+0.02(+0.05%)
Oct 25, 2017	28.10	28.11	27.88	27.98	6,613	-0.37(-1.31%)
Oct 24, 2017	28.65	28.65	28.35	28.35	7,717	+0.06(+0.21%)
Oct 23, 2017	28.16	28.31	28.06	28.29	2,900	+0.07(+0.27%)
Oct 20, 2017	28.36	28.46	28.21	28.21	1,905	+0.25(+0.88%)
Oct 19, 2017	27.91	27.97	27.85	27.97	2,302	-0.59(-2.07%)
Oct 18, 2017	28.45	28.63	28.45	28.56	2,118	+0.16(+0.56%)
Oct 17, 2017	28.45	28.49	28.36	28.40	3,519	-0.63(-2.17%)
Oct 16, 2017	28.90	29.04	28.86	29.03	6,858	+0.24(+0.83%)
Oct 13, 2017	28.30	28.99	28.30	28.79	21,608	+0.69(+2.46%)
Oct 12, 2017	28.08	28.10	28.08	28.10	2,330	+0.45(+1.63%)
Oct 11, 2017	27.79	27.90	27.65	27.65	71,202	-0.54(-1.92%)
Oct 10, 2017	28.30	28.33	28.19	28.19	2,373	-0.07(-0.23%)
Oct 09, 2017	28.00	28.38	28.00	28.26	3,061	+0.51(+1.82%)
Oct 06, 2017	28.00	28.00	27.64	27.75	3,368	-0.02(-0.09%)
Oct 05, 2017	27.61	27.81	27.55	27.77	4,004	+0.18(+0.65%)
Oct 04, 2017	27.52	27.60	27.48	27.60	2,235	+0.14(+0.50%)
Oct 03, 2017	27.56	27.56	27.43	27.46	2,423	+0.34(+1.25%)

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.