Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.23	27.23	27.23	0	+0.25(+0.95%)
Dec 28, 2017	26.95	27.05	26.93	26.98	12,468	+0.12(+0.43%)
Dec 27, 2017	26.85	26.98	26.82	26.86	14,264	+0.38(+1.45%)
Dec 26, 2017	26.03	26.54	25.97	26.48	21,275	+0.02(+0.08%)
Dec 22, 2017	26.33	26.49	26.31	26.46	12,800	+0.19(+0.72%)
Dec 21, 2017	26.14	26.32	26.05	26.27	16,207	+0.27(+1.04%)
Dec 20, 2017	26.10	26.14	25.88	26.00	16,208	+0.28(+1.09%)
Dec 19, 2017	25.54	25.72	25.52	25.72	60,348	+0.88(+3.54%)
Dec 18, 2017	24.91	25.00	24.72	24.84	28,630	+0.05(+0.20%)
Dec 15, 2017	24.69	24.80	24.50	24.79	25,726	+0.11(+0.47%)
Dec 14, 2017	24.95	25.04	24.59	24.68	20,547	+0.02(+0.08%)
Dec 13, 2017	24.79	24.79	24.52	24.66	23,473	-0.25(-1.02%)
Dec 12, 2017	24.88	24.96	24.71	24.91	30,395	-0.50(-1.95%)
Dec 11, 2017	25.25	25.45	25.25	25.41	26,565	+0.19(+0.73%)
Dec 08, 2017	25.30	25.30	25.08	25.22	10,623	+0.11(+0.44%)
Dec 07, 2017	24.80	25.16	24.78	25.11	15,218	+0.59(+2.39%)
Dec 06, 2017	24.68	24.68	24.45	24.52	17,821	+0.05(+0.22%)
Dec 05, 2017	24.86	24.94	24.45	24.47	24,604	-0.47(-1.88%)
Dec 04, 2017		24.98	24.78	24.94	22,674	-0.02(-0.08%)
Dec 01, 2017	24.74	25.08	24.70	24.96	12,564	-0.13(-0.52%)
Nov 30, 2017	24.86	25.18	24.86	25.09	25,364	+0.89(+3.68%)
Nov 29, 2017	24.19	24.30	24.07	24.20	26,726	+0.50(+2.09%)
Nov 28, 2017	23.59	23.83	23.42	23.70	41,528	+1.32(+5.92%)
Nov 27, 2017	22.50	22.53	22.09	22.38	18,306	-0.12(-0.53%)
Nov 24, 2017	22.39	22.57	22.11	22.50	7,384	-0.15(-0.66%)
Nov 22, 2017	22.65	22.76	22.36	22.65	13,850	+0.81(+3.73%)
Nov 21, 2017	21.76	21.86	21.45	21.84	29,709	-0.81(-3.60%)
Nov 20, 2017	22.64	22.73	22.48	22.65	18,738	-0.07(-0.31%)
Nov 17, 2017	22.54	22.75	22.53	22.72	7,634	+0.30(+1.34%)
Nov 16, 2017	22.39	22.54	22.31	22.42	14,604	+0.33(+1.47%)
Nov 15, 2017	22.33	22.33	22.07	22.09	13,918	-0.05(-0.20%)
Nov 14, 2017	22.07	22.15	21.93	22.14	17,191	-0.84(-3.66%)
Nov 13, 2017	22.75	23.01	22.75	22.98	8,246	+0.00(+0.02%)
Nov 10, 2017	22.76	23.00	22.73	22.98	14,229	-0.25(-1.10%)
Nov 09, 2017	22.89	23.25	22.89	23.23	15,449	+0.23(+1.00%)
Nov 08, 2017	22.57	23.20	22.52	23.00	159,990	+0.80(+3.60%)
Nov 07, 2017	22.60	22.62	22.20	22.20	14,882	-0.93(-4.02%)
Nov 06, 2017	23.12	23.25	23.02	23.13	30,636	-0.39(-1.67%)
Nov 03, 2017	23.53	23.54	23.45	23.52	13,622	+0.42(+1.83%)
Nov 02, 2017	23.03	23.18	22.86	23.10	23,757	-0.43(-1.84%)
Nov 01, 2017	23.60	23.60	23.30	23.53	8,314	-0.11(-0.46%)
Oct 31, 2017	23.52	23.74	23.52	23.64	11,784	-0.22(-0.94%)
Oct 30, 2017	23.59	23.95	23.49	23.86	9,486	+0.72(+3.13%)
Oct 27, 2017	23.04	23.24	22.95	23.14	17,080	+0.19(+0.81%)
Oct 26, 2017	23.14	23.14	22.91	22.95	20,365	-0.28(-1.18%)
Oct 25, 2017	23.36	23.36	23.14	23.23	14,612	+0.29(+1.24%)
Oct 24, 2017	22.96	23.04	22.93	22.95	23,302	-0.04(-0.17%)
Oct 23, 2017	23.06	23.09	22.95	22.98	20,989	-0.00(-0.02%)
Oct 20, 2017	23.14	23.21	22.95	22.99	39,001	-0.56(-2.36%)
Oct 19, 2017	23.50	23.65	23.45	23.55	25,703	+0.88(+3.89%)
Oct 18, 2017	22.60	22.70	22.51	22.66	37,400	-0.17(-0.73%)
Oct 17, 2017	22.69	22.89	22.68	22.83	46,862	-0.21(-0.91%)
Oct 16, 2017	23.37	23.38	23.04	23.04	18,111	-0.59(-2.50%)
Oct 13, 2017	23.88	23.94	23.53	23.63	28,804	-0.90(-3.67%)
Oct 12, 2017	24.86	24.86	24.52	24.53	10,884	-0.55(-2.21%)
Oct 11, 2017	25.09	25.13	24.86	25.09	11,138	+0.18(+0.72%)
Oct 10, 2017	24.78	25.04	24.63	24.91	8,298	+0.43(+1.74%)
Oct 09, 2017	24.52	24.54	24.31	24.48	8,104	+0.11(+0.43%)
Oct 06, 2017	24.25	24.39	24.20	24.37	21,392	-0.00(-0.01%)
Oct 05, 2017	24.36	24.40	24.30	24.38	10,119	-0.09(-0.35%)
Oct 04, 2017	24.46	24.50	24.33	24.46	38,334	+0.05(+0.20%)
Oct 03, 2017	24.38	24.41	24.28	24.41	19,339	-0.24(-0.97%)

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.