Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.80	30.80	30.80	0	-0.19(-0.61%)
Dec 28, 2017	30.90	30.99	30.83	30.99	27,803	+0.12(+0.40%)
Dec 27, 2017	30.87	30.91	30.85	30.87	29,661	+0.04(+0.11%)
Dec 26, 2017	30.79	30.98	30.79	30.83	18,998	-0.02(-0.05%)
Dec 22, 2017	30.89	30.89	30.71	30.85	25,552	+0.00(+0.00%)
Dec 21, 2017	30.88	30.95	30.80	30.85	49,953	+0.06(+0.18%)
Dec 20, 2017	30.80	30.97	30.78	30.79	35,039	-0.03(-0.09%)
Dec 19, 2017	30.70	30.93	30.70	30.82	29,554	+0.09(+0.30%)
Dec 18, 2017	30.77	30.81	30.72	30.73	38,470	+0.05(+0.15%)
Dec 15, 2017	30.45	30.74	30.45	30.68	60,349	+0.35(+1.15%)
Dec 14, 2017	30.85	30.85	30.33	30.33	90,101	-0.46(-1.49%)
Dec 13, 2017	30.67	30.85	30.62	30.79	288,902	+0.15(+0.47%)
Dec 12, 2017	30.62	30.68	30.59	30.65	58,556	+0.14(+0.45%)
Dec 11, 2017	30.63	30.66	30.43	30.51	66,939	-0.07(-0.23%)
Dec 08, 2017	30.46	30.64	30.42	30.58	59,254	+0.22(+0.74%)
Dec 07, 2017	30.27	30.40	30.27	30.35	40,843	+0.19(+0.62%)
Dec 06, 2017	30.27	30.27	30.08	30.17	54,319	+0.02(+0.08%)
Dec 05, 2017	30.36	30.36	30.13	30.14	91,226	-0.17(-0.56%)
Dec 04, 2017	30.86	31.01	30.31	30.31	179,397	-0.26(-0.84%)
Dec 01, 2017	30.94	30.94	30.16	30.57	114,826	-0.22(-0.72%)
Nov 30, 2017	30.42	30.86	30.31	30.79	387,391	+0.58(+1.91%)
Nov 29, 2017	29.55	30.31	29.55	30.21	86,750	+0.70(+2.37%)
Nov 28, 2017	29.37	29.55	29.22	29.51	89,953	+0.17(+0.59%)
Nov 27, 2017	29.32	29.34	29.25	29.34	35,318	+0.04(+0.15%)
Nov 24, 2017	29.26	29.30	29.26	29.30	20,152	+0.00(+0.01%)
Nov 22, 2017	29.15	29.44	29.15	29.29	25,876	+0.17(+0.59%)
Nov 21, 2017	28.86	29.12	28.86	29.12	49,425	+0.32(+1.10%)
Nov 20, 2017	28.80	28.82	28.68	28.81	65,767	-0.02(-0.07%)
Nov 17, 2017	28.89	28.96	28.82	28.83	36,128	-0.21(-0.72%)
Nov 16, 2017	28.74	29.08	28.74	29.03	39,993	+0.49(+1.73%)
Nov 15, 2017	28.67	28.69	28.51	28.54	49,914	-0.25(-0.86%)
Nov 14, 2017	28.78	28.82	28.62	28.79	55,419	-0.12(-0.41%)
Nov 13, 2017	28.73	28.99	28.67	28.91	94,613	+0.08(+0.28%)
Nov 10, 2017	28.87	28.88	28.74	28.83	70,555	-0.11(-0.38%)
Nov 09, 2017	28.85	28.94	28.74	28.94	98,239	-0.03(-0.12%)
Nov 08, 2017	29.08	29.08	28.83	28.97	75,668	-0.20(-0.69%)
Nov 07, 2017	29.32	29.40	29.05	29.17	135,482	-0.07(-0.23%)
Nov 06, 2017	29.23	29.47	29.23	29.24	54,161	-0.10(-0.33%)
Nov 03, 2017	29.14	29.44	29.05	29.34	72,821	+0.16(+0.54%)
Nov 02, 2017	29.06	29.28	29.06	29.18	47,861	+0.17(+0.58%)
Nov 01, 2017	29.35	29.37	28.92	29.01	259,043	-0.31(-1.06%)
Oct 31, 2017	29.16	29.39	29.16	29.32	94,888	+0.19(+0.65%)
Oct 30, 2017		29.54	29.10	29.14	92,280	-0.47(-1.58%)
Oct 27, 2017	29.21	29.68	29.21	29.60	82,451	+0.41(+1.39%)
Oct 26, 2017	28.93	29.28	28.85	29.20	174,401	+0.17(+0.57%)
Oct 25, 2017	29.05	29.11	28.82	29.03	2,000,263	-0.09(-0.30%)
Oct 24, 2017	29.23	29.24	28.98	29.12	1,365,857	-0.14(-0.48%)
Oct 23, 2017	29.26	29.37	29.19	29.26	64,443	+0.07(+0.23%)
Oct 20, 2017	28.91	29.31	28.86	29.19	44,576	+0.36(+1.25%)
Oct 19, 2017	28.49	28.84	28.40	28.83	30,602	+0.25(+0.88%)
Oct 18, 2017	28.42	28.77	28.42	28.58	76,661	+0.17(+0.59%)
Oct 17, 2017	27.93	28.53	27.93	28.41	102,741	+0.55(+1.98%)
Oct 16, 2017	27.79	28.02	27.75	27.86	205,324	-0.01(-0.04%)
Oct 13, 2017	27.75	27.92	27.42	27.87	268,694	-0.27(-0.96%)
Oct 12, 2017	28.29	28.29	28.12	28.14	68,334	-0.21(-0.73%)
Oct 11, 2017	28.28	28.41	28.24	28.34	31,605	+0.07(+0.25%)
Oct 10, 2017	28.51	28.52	28.19	28.27	138,721	-0.19(-0.66%)
Oct 09, 2017	29.08	29.08	28.46	28.46	65,416	-0.67(-2.29%)
Oct 06, 2017	29.29	29.29	29.10	29.13	46,221	-0.07(-0.23%)
Oct 05, 2017	29.32	29.32	29.18	29.19	76,727	-0.11(-0.38%)
Oct 04, 2017	29.42	29.49	29.30	29.31	41,898	-0.10(-0.35%)
Oct 03, 2017	29.27	29.42	29.23	29.41	79,676	+0.16(+0.55%)

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.