Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.12	26.12	26.12	0	+0.11(+0.42%)
Dec 28, 2017	25.22	26.21	25.06	26.01	3,973,499	+1.84(+7.60%)
Dec 27, 2017	24.17	24.28	24.10	24.17	468,412	-0.01(-0.06%)
Dec 26, 2017	23.98	24.23	23.94	24.18	254,155	+0.20(+0.82%)
Dec 22, 2017	23.97	24.11	23.85	23.99	429,525	+0.04(+0.15%)
Dec 21, 2017	24.16	24.16	23.91	23.95	598,876	-0.01(-0.06%)
Dec 20, 2017	23.97	24.08	23.67	23.97	516,515	+0.01(+0.06%)
Dec 19, 2017	23.95	24.10	23.76	23.95	425,434	+0.01(+0.06%)
Dec 18, 2017	24.05	24.13	23.83	23.94	602,212	-0.07(-0.31%)
Dec 15, 2017		24.18	23.94	24.01	979,362	-0.07(-0.30%)
Dec 14, 2017	23.99	24.13	23.94	24.08	485,935	+0.13(+0.55%)
Dec 13, 2017	23.94	24.05	23.78	23.95	374,145	+0.08(+0.34%)
Dec 12, 2017	24.08	24.09	23.85	23.87	391,860	-0.22(-0.91%)
Dec 11, 2017	23.88	24.20	23.76	24.09	487,521	+0.27(+1.14%)
Dec 08, 2017	23.72	23.99	23.71	23.82	540,163	+0.14(+0.59%)
Dec 07, 2017	23.53	23.80	23.47	23.68	591,740	+0.12(+0.50%)
Dec 06, 2017	23.74	23.80	23.50	23.56	710,559	-0.20(-0.83%)
Dec 05, 2017	23.63	23.87	23.57	23.76	631,949	+0.13(+0.56%)
Dec 04, 2017	23.83	23.93	23.47	23.63	842,112	-0.15(-0.62%)
Dec 01, 2017	23.91	24.05	23.56	23.77	732,798	-0.10(-0.43%)
Nov 30, 2017		23.89	23.65	23.88	1,061,180	+0.21(+0.87%)
Nov 29, 2017	23.91	23.99	23.30	23.67	803,144	-0.31(-1.30%)
Nov 28, 2017	24.09	24.09	23.82	23.98	899,770	-0.03(-0.12%)
Nov 27, 2017	24.00	24.20	23.96	24.01	917,690	+0.06(+0.24%)
Nov 24, 2017	23.95	24.04	23.88	23.96	507,861	+0.00(+0.00%)
Nov 22, 2017	24.25	24.47	23.79	23.96	1,972,231	-0.65(-2.62%)
Nov 21, 2017	24.38	24.61	24.32	24.60	765,587	+0.28(+1.13%)
Nov 20, 2017	23.99	24.34	23.86	24.33	1,001,814	+0.34(+1.42%)
Nov 17, 2017	24.03	24.07	23.81	23.98	1,143,827	-0.03(-0.12%)
Nov 16, 2017	24.10	24.18	24.00	24.01	908,333	-0.06(-0.24%)
Nov 15, 2017	24.02	24.13	23.95	24.07	605,991	-0.04(-0.15%)
Nov 14, 2017	24.12	24.22	23.93	24.11	425,456	-0.13(-0.54%)
Nov 13, 2017	24.13	24.24	24.04	24.24	645,353	-0.01(-0.03%)
Nov 10, 2017	23.79	24.29	23.75	24.25	638,721	+0.43(+1.80%)
Nov 09, 2017	24.10	24.10	23.62	23.82	927,656	-0.41(-1.71%)
Nov 08, 2017	24.44	24.57	24.15	24.23	675,766	-0.24(-0.98%)
Nov 07, 2017	24.83	24.83	24.28	24.47	633,961	-0.38(-1.52%)
Nov 06, 2017	24.94	25.07	24.78	24.85	618,175	-0.17(-0.67%)
Nov 03, 2017	25.43	25.72	24.93	25.01	1,264,741	+0.20(+0.82%)
Nov 02, 2017	24.93	24.93	24.66	24.81	774,104	-0.04(-0.18%)
Nov 01, 2017	25.44	25.46	24.70	24.85	820,641	-0.52(-2.06%)
Oct 31, 2017	25.37	25.51	25.23	25.38	744,938	+0.03(+0.11%)
Oct 30, 2017	25.20	25.48	25.19	25.35	756,785	+0.16(+0.63%)
Oct 27, 2017	25.07	25.27	24.76	25.19	757,356	+0.25(+0.99%)
Oct 26, 2017	24.66	24.96	24.55	24.94	635,117	+0.30(+1.24%)
Oct 25, 2017	24.71	24.79	24.49	24.64	437,239	-0.09(-0.38%)
Oct 24, 2017		24.76	24.60	24.73	367,294	+0.15(+0.59%)
Oct 23, 2017	24.57	24.69	24.48	24.59	400,780	+0.07(+0.30%)
Oct 20, 2017	24.57	24.62	24.45	24.51	987,778	-0.05(-0.21%)
Oct 19, 2017	24.51	24.59	24.45	24.56	474,490	+0.02(+0.09%)
Oct 18, 2017	24.72	24.72	24.46	24.54	656,282	+0.09(+0.39%)
Oct 17, 2017	24.43	24.55	24.35	24.45	649,196	+0.02(+0.09%)
Oct 16, 2017	24.28	24.51	24.28	24.43	278,011	-0.01(-0.03%)
Oct 13, 2017	24.33	24.54	24.28	24.43	487,481	+0.19(+0.78%)
Oct 12, 2017	24.46	24.56	24.22	24.25	688,450	-0.17(-0.68%)
Oct 11, 2017	24.27	24.52	24.27	24.41	379,606	+0.15(+0.60%)
Oct 10, 2017	24.27	24.38	24.18	24.27	429,078	+0.07(+0.27%)
Oct 09, 2017	24.16	24.26	24.02	24.20	231,637	+0.08(+0.33%)
Oct 06, 2017	23.94	24.14	23.91	24.12	469,610	+0.09(+0.36%)
Oct 05, 2017	23.87	24.04	23.70	24.04	603,371	+0.20(+0.85%)
Oct 04, 2017	23.40	23.85	23.38	23.83	619,640	+0.39(+1.67%)
Oct 03, 2017	23.58	23.71	23.41	23.44	405,381	-0.14(-0.58%)

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.