Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.83	27.83	27.83	0	+0.10(+0.37%)
Dec 28, 2017	27.73	27.77	27.73	27.73	5,102,974	-0.06(-0.20%)
Dec 27, 2017	27.77	27.81	27.74	27.78	1,897,986	-0.02(-0.07%)
Dec 26, 2017	27.80	27.82	27.77	27.80	1,425,198	+0.04(+0.13%)
Dec 22, 2017	27.74	27.83	27.74	27.77	3,043,874	+0.01(+0.03%)
Dec 21, 2017	27.73	27.78	27.67	27.76	3,127,939	-0.05(-0.17%)
Dec 20, 2017	27.67	27.83	27.67	27.80	2,220,299	+0.02(+0.07%)
Dec 19, 2017	27.65	27.79	27.65	27.79	4,036,807	+0.10(+0.37%)
Dec 18, 2017	27.69	27.71	27.64	27.68	3,787,544	-0.17(-0.60%)
Dec 15, 2017	27.96	27.98	27.80	27.85	3,101,238	-0.24(-0.85%)
Dec 14, 2017	27.93	28.09	27.92	28.09	2,565,859	+0.12(+0.43%)
Dec 13, 2017	27.93	27.98	27.88	27.97	1,727,386	+0.01(+0.03%)
Dec 12, 2017	27.98	28.01	27.90	27.96	2,872,576	-0.05(-0.16%)
Dec 11, 2017	28.10	28.10	28.01	28.01	1,531,416	-0.09(-0.33%)
Dec 08, 2017	28.14	28.18	28.10	28.10	2,504,217	-0.15(-0.52%)
Dec 07, 2017	28.36	28.37	28.21	28.25	1,565,349	-0.09(-0.33%)
Dec 06, 2017	28.37	28.38	28.28	28.34	2,310,625	+0.00(+0.00%)
Dec 05, 2017	28.31	28.36	28.13	28.34	2,680,343	+0.09(+0.33%)
Dec 04, 2017	28.01	28.25	27.99	28.25	3,290,288	+0.05(+0.16%)
Dec 01, 2017	28.17	28.46	28.11	28.20	6,506,151	+0.05(+0.16%)
Nov 30, 2017	28.27	28.29	28.03	28.15	3,202,557	-0.23(-0.81%)
Nov 29, 2017	28.35	28.44	28.28	28.38	3,393,675	+0.01(+0.03%)
Nov 28, 2017	28.60	28.61	28.37	28.37	1,797,219	-0.28(-0.96%)
Nov 27, 2017	28.64	28.68	28.60	28.65	1,251,694	+0.00(+0.00%)
Nov 24, 2017	28.65	28.66	28.62	28.65	758,836	-0.05(-0.16%)
Nov 22, 2017	28.67	28.73	28.66	28.70	2,002,778	+0.03(+0.10%)
Nov 21, 2017	28.76	28.77	28.66	28.67	2,109,481	-0.20(-0.70%)
Nov 20, 2017	28.88	28.92	28.84	28.87	2,149,162	-0.04(-0.13%)
Nov 17, 2017	28.87	28.92	28.85	28.91	1,270,116	+0.08(+0.29%)
Nov 16, 2017	28.96	28.96	28.78	28.83	1,886,051	-0.25(-0.86%)
Nov 15, 2017	29.04	29.16	28.98	29.08	2,518,944	+0.16(+0.54%)
Nov 14, 2017	28.96	29.07	28.91	28.92	2,229,365	+0.06(+0.19%)
Nov 13, 2017	28.98	28.98	28.83	28.86	1,825,056	-0.03(-0.10%)
Nov 10, 2017	28.92	28.96	28.87	28.89	4,599,960	+0.02(+0.06%)
Nov 09, 2017	28.91	29.07	28.84	28.87	3,225,136	+0.10(+0.35%)
Nov 08, 2017	28.84	28.87	28.75	28.77	1,077,627	-0.05(-0.16%)
Nov 07, 2017	28.77	28.87	28.73	28.82	1,647,477	+0.02(+0.06%)
Nov 06, 2017	28.85	28.86	28.77	28.80	1,265,967	-0.05(-0.16%)
Nov 03, 2017	28.91	28.96	28.83	28.84	1,334,014	-0.08(-0.29%)
Nov 02, 2017	28.95	29.08	28.91	28.93	1,171,699	-0.02(-0.06%)
Nov 01, 2017	28.88	28.99	28.83	28.95	1,429,109	-0.03(-0.10%)
Oct 31, 2017	28.97	29.02	28.94	28.97	1,647,646	-0.05(-0.16%)
Oct 30, 2017		29.06	28.93	29.02	1,289,656	+0.11(+0.38%)
Oct 27, 2017	29.05	29.09	28.89	28.91	1,823,662	-0.24(-0.82%)
Oct 26, 2017	29.10	29.16	29.07	29.15	1,405,936	-0.03(-0.09%)
Oct 25, 2017	29.08	29.33	29.07	29.18	2,468,952	+0.13(+0.44%)
Oct 24, 2017	29.04	29.08	29.01	29.05	1,363,091	-0.04(-0.13%)
Oct 23, 2017	28.94	29.10	28.94	29.08	1,702,789	+0.11(+0.38%)
Oct 20, 2017	29.02	29.06	28.97	28.97	1,649,600	-0.16(-0.54%)
Oct 19, 2017	29.23	29.29	29.12	29.13	1,522,024	-0.01(-0.03%)
Oct 18, 2017	29.11	29.16	29.10	29.14	1,860,011	-0.02(-0.06%)
Oct 17, 2017	29.19	29.21	29.15	29.16	1,214,925	-0.01(-0.03%)
Oct 16, 2017	29.19	29.23	29.15	29.17	1,103,245	-0.05(-0.16%)
Oct 13, 2017	29.20	29.24	29.18	29.21	1,423,603	-0.04(-0.13%)
Oct 12, 2017	29.24	29.28	29.20	29.25	1,125,322	+0.06(+0.19%)
Oct 11, 2017	29.26	29.27	29.20	29.20	1,256,927	-0.06(-0.19%)
Oct 10, 2017	29.24	29.31	29.20	29.25	1,199,488	-0.06(-0.22%)
Oct 09, 2017	29.25	29.36	29.24	29.31	1,048,488	+0.05(+0.16%)
Oct 06, 2017	29.30	29.33	29.26	29.27	1,650,958	+0.04(+0.13%)
Oct 05, 2017	29.37	29.38	29.23	29.23	2,120,546	-0.18(-0.63%)
Oct 04, 2017	29.47	29.48	29.37	29.42	1,637,605	-0.04(-0.13%)
Oct 03, 2017	29.49	29.52	29.43	29.45	1,468,720	-0.05(-0.16%)

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.