Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.92	24.92	24.92	0	+0.19(+0.77%)
Dec 28, 2017	24.79	24.86	24.63	24.73	171,640	+0.04(+0.16%)
Dec 27, 2017	24.99	25.12	24.61	24.69	161,279	-0.29(-1.16%)
Dec 26, 2017	24.80	25.22	24.70	24.98	142,955	+0.01(+0.04%)
Dec 22, 2017	24.99	25.15	24.60	24.97	95,567	-0.09(-0.36%)
Dec 21, 2017	25.58	25.77	25.04	25.06	138,360	-0.56(-2.19%)
Dec 20, 2017	25.55	25.85	25.48	25.62	108,922	+0.25(+0.99%)
Dec 19, 2017	25.69	25.84	25.07	25.37	211,328	-0.35(-1.36%)
Dec 18, 2017	25.45	26.05	25.45	25.72	138,106	+0.48(+1.90%)
Dec 15, 2017	24.84	25.38	24.84	25.24	645,686	+0.51(+2.06%)
Dec 14, 2017	24.62	25.50	24.61	24.73	273,586	+0.13(+0.53%)
Dec 13, 2017	24.72	25.17	24.59	24.60	146,010	-0.11(-0.45%)
Dec 12, 2017	24.33	24.96	24.16	24.71	332,589	+0.40(+1.65%)
Dec 11, 2017	24.59	24.86	24.11	24.31	247,765	-0.28(-1.14%)
Dec 08, 2017	25.21	25.28	24.50	24.59	139,430	-0.41(-1.64%)
Dec 07, 2017	24.83	25.09	24.67	25.00	203,535	+0.27(+1.09%)
Dec 06, 2017	24.17	25.05	24.00	24.73	187,871	+0.47(+1.94%)
Dec 05, 2017	24.01	24.69	23.86	24.26	386,539	+0.28(+1.17%)
Dec 04, 2017	24.78	24.78	23.97	23.98	210,592	-0.63(-2.56%)
Dec 01, 2017	25.06	25.34	24.36	24.61	245,789	-0.55(-2.19%)
Nov 30, 2017	25.65	25.74	24.70	25.16	347,219	-0.29(-1.14%)
Nov 29, 2017	26.48	26.63	25.07	25.45	377,797	-1.03(-3.89%)
Nov 28, 2017	26.65	27.02	26.38	26.48	137,075	-0.08(-0.30%)
Nov 27, 2017	27.25	27.30	26.44	26.56	223,284	-1.00(-3.63%)
Nov 24, 2017	27.38	27.62	26.92	27.56	76,363	+0.26(+0.95%)
Nov 22, 2017	27.59	27.91	27.25	27.30	176,654	-0.32(-1.16%)
Nov 21, 2017	27.33	27.78	27.33	27.62	120,154	+0.46(+1.69%)
Nov 20, 2017	26.54	27.35	26.44	27.16	197,643	+0.72(+2.72%)
Nov 17, 2017	26.60	27.20	26.28	26.44	139,158	-0.13(-0.49%)
Nov 16, 2017	25.68	27.05	25.60	26.57	162,068	+0.89(+3.47%)
Nov 15, 2017	25.53	25.84	25.08	25.68	136,816	+0.13(+0.51%)
Nov 14, 2017	26.38	26.49	25.43	25.55	158,964	-0.90(-3.40%)
Nov 13, 2017	26.38	26.64	26.18	26.45	90,982	-0.04(-0.15%)
Nov 10, 2017	26.57	26.81	26.29	26.49	57,961	-0.15(-0.56%)
Nov 09, 2017	26.85	27.00	26.15	26.64	98,675	-0.41(-1.52%)
Nov 08, 2017	26.98	27.19	26.63	27.05	98,551	-0.08(-0.29%)
Nov 07, 2017	27.79	27.97	26.78	27.13	135,817	-0.82(-2.93%)
Nov 06, 2017	28.02	28.16	27.55	27.95	93,022	-0.12(-0.43%)
Nov 03, 2017	28.89	29.36	27.17	28.07	220,448	-0.14(-0.50%)
Nov 02, 2017	27.38	28.37	26.94	28.21	136,068	+0.74(+2.69%)
Nov 01, 2017	28.53	28.59	27.02	27.47	147,401	-0.80(-2.83%)
Oct 31, 2017	27.74	28.85	27.73	28.27	141,609	+0.59(+2.13%)
Oct 30, 2017	28.14	28.21	27.40	27.68	54,902	-0.63(-2.23%)
Oct 27, 2017	28.10	28.40	27.86	28.31	75,619	+0.31(+1.11%)
Oct 26, 2017	27.86	28.39	27.61	28.00	139,953	+0.23(+0.83%)
Oct 25, 2017	27.60	27.79	27.14	27.77	93,696	+0.11(+0.40%)
Oct 24, 2017	27.54	27.85	27.34	27.66	94,194	+0.16(+0.58%)
Oct 23, 2017	27.59	27.82	27.34	27.50	73,415	+0.09(+0.33%)
Oct 20, 2017	28.03	28.03	27.35	27.41	117,343	-0.36(-1.30%)
Oct 19, 2017	27.79	27.89	27.12	27.77	74,412	-0.28(-1.00%)
Oct 18, 2017	27.77	28.17	27.11	28.05	95,680	+0.28(+1.01%)
Oct 17, 2017	27.46	27.88	27.30	27.77	88,070	+0.26(+0.95%)
Oct 16, 2017	27.47	27.78	27.36	27.51	103,020	+0.10(+0.36%)
Oct 13, 2017	28.30	28.30	27.12	27.41	203,583	-1.26(-4.39%)
Oct 12, 2017	28.66	29.14	28.50	28.67	94,804	+0.01(+0.03%)
Oct 11, 2017	28.31	28.83	28.31	28.66	60,292	+0.34(+1.20%)
Oct 10, 2017	28.49	28.49	27.92	28.32	107,567	-0.07(-0.25%)
Oct 09, 2017	28.32	28.66	28.08	28.39	60,596	+0.11(+0.39%)
Oct 06, 2017	27.96	28.47	27.67	28.28	74,796	+0.26(+0.93%)
Oct 05, 2017	28.83	28.83	28.00	28.02	229,222	-0.76(-2.64%)
Oct 04, 2017	29.00	29.18	28.08	28.78	144,124	-0.26(-0.90%)
Oct 03, 2017	29.14	29.23	28.59	29.04	85,229	-0.10(-0.34%)

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.