Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.26	35.26	35.26	0	+0.70(+2.03%)
Dec 28, 2017	34.65	34.91	34.50	34.56	5,209	-0.14(-0.40%)
Dec 27, 2017	34.42	34.96	34.42	34.70	5,121	+0.16(+0.46%)
Dec 26, 2017	34.32	34.54	33.98	34.54	7,529	+0.30(+0.88%)
Dec 22, 2017	33.65	34.24	33.65	34.24	4,484	+0.74(+2.21%)
Dec 21, 2017	33.53	33.68	33.30	33.50	7,944	-0.12(-0.36%)
Dec 20, 2017	33.92	34.35	33.61	33.62	13,499	-0.20(-0.58%)
Dec 19, 2017	34.38	34.38	33.64	33.81	8,101	-0.07(-0.21%)
Dec 18, 2017	33.80	34.46	33.80	33.88	16,710	+1.89(+5.91%)
Dec 15, 2017	31.15	32.00	31.15	32.00	7,950	+1.77(+5.84%)
Dec 14, 2017	30.47	30.47	30.16	30.23	14,919	+1.00(+3.42%)
Dec 13, 2017	28.98	29.35	28.98	29.23	4,074	+0.60(+2.10%)
Dec 12, 2017	28.58	28.63	28.30	28.63	2,500	-0.62(-2.12%)
Dec 11, 2017	29.20	29.29	29.05	29.25	11,737	+0.00(+0.02%)
Dec 08, 2017	29.39	29.39	29.11	29.25	4,031	+0.42(+1.44%)
Dec 07, 2017	29.09	29.22	28.83	28.83	4,739	-0.46(-1.57%)
Dec 06, 2017	29.20	29.29	29.07	29.29	4,925	-0.36(-1.21%)
Dec 05, 2017	29.40	29.69	29.40	29.65	5,909	+0.80(+2.77%)
Dec 04, 2017	28.86	28.95	28.76	28.85	3,804	+0.08(+0.28%)
Dec 01, 2017	28.75	28.77	28.48	28.77	5,809	+0.65(+2.30%)
Nov 30, 2017	28.29	28.29	28.12	28.12	2,456	-0.47(-1.64%)
Nov 29, 2017	28.53	28.72	28.35	28.59	9,697	-0.41(-1.41%)
Nov 28, 2017	28.88	29.04	28.88	29.00	3,390	+1.49(+5.42%)
Nov 27, 2017	27.38	27.60	27.38	27.51	9,383	+0.32(+1.18%)
Nov 24, 2017	27.26	27.27	27.19	27.19	1,625	+0.01(+0.03%)
Nov 22, 2017	27.07	27.40	27.07	27.18	7,839	+0.16(+0.61%)
Nov 21, 2017	27.03	27.07	26.99	27.02	6,093	+0.05(+0.20%)
Nov 20, 2017	26.96	27.02	26.85	26.96	26,495	+0.60(+2.28%)
Nov 17, 2017	26.14	26.42	25.99	26.36	6,793	+0.84(+3.29%)
Nov 16, 2017	25.36	25.63	25.32	25.52	4,476	+0.87(+3.53%)
Nov 15, 2017	24.78	24.78	24.50	24.65	2,473	-0.09(-0.36%)
Nov 14, 2017	25.10	25.10	24.61	24.74	15,369	+0.03(+0.12%)
Nov 13, 2017	24.71	24.71	24.49	24.71	7,435	+0.00(+0.00%)
Nov 10, 2017	24.62	24.72	24.58	24.71	3,440	-0.25(-1.00%)
Nov 09, 2017	24.81	24.96	24.71	24.96	5,131	-0.29(-1.15%)
Nov 08, 2017	25.40	25.41	25.06	25.25	10,415	+0.48(+1.94%)
Nov 07, 2017	25.08	25.08	24.72	24.77	7,148	-0.71(-2.79%)
Nov 06, 2017	25.21	25.48	25.19	25.48	2,292	+0.98(+4.02%)
Nov 03, 2017	24.37	24.53	24.26	24.50	3,501	-0.40(-1.63%)
Nov 02, 2017	24.69	25.07	24.69	24.90	5,713	+0.24(+0.97%)
Nov 01, 2017	24.60	24.72	24.55	24.66	23,517	+0.16(+0.65%)
Oct 31, 2017	24.29	24.54	24.22	24.50	13,767	-0.03(-0.12%)
Oct 30, 2017	24.44	24.59	24.41	24.53	3,842	-0.06(-0.24%)
Oct 27, 2017	24.55	24.73	24.25	24.59	9,019	+0.98(+4.13%)
Oct 26, 2017	24.20	24.20	23.54	23.61	6,519	-0.91(-3.71%)
Oct 25, 2017	25.25	25.25	24.44	24.52	5,163	-1.05(-4.12%)
Oct 24, 2017	25.48	25.59	25.48	25.58	19,685	-0.38(-1.46%)
Oct 23, 2017	25.78	25.97	25.74	25.96	4,520	-0.04(-0.15%)
Oct 20, 2017	25.96	26.04	25.86	26.00	4,829	-0.41(-1.55%)
Oct 19, 2017	26.44	26.46	26.31	26.41	4,303	+0.31(+1.19%)
Oct 18, 2017	26.08	26.12	25.91	26.10	3,770	-0.47(-1.77%)
Oct 17, 2017	26.56	26.57	26.43	26.57	3,761	-0.37(-1.37%)
Oct 16, 2017	27.03	27.03	26.94	26.94	3,716	-0.12(-0.44%)
Oct 13, 2017	26.77	27.07	26.62	27.06	19,578	+0.14(+0.52%)
Oct 12, 2017	26.76	26.95	26.67	26.92	3,459	+0.23(+0.86%)
Oct 11, 2017	26.74	26.77	26.53	26.69	6,848	+0.23(+0.87%)
Oct 10, 2017	26.40	26.57	26.40	26.46	5,995	+0.16(+0.61%)
Oct 09, 2017	26.30	26.35	26.29	26.30	4,793	-0.10(-0.38%)
Oct 06, 2017	26.30	26.40	26.23	26.40	69,063	-0.30(-1.12%)
Oct 05, 2017	26.76	26.78	26.59	26.70	19,846	+0.13(+0.49%)
Oct 04, 2017	26.66	26.66	26.38	26.57	36,233	+0.26(+0.99%)
Oct 03, 2017	26.07	26.32	26.07	26.31	8,333	+0.11(+0.42%)

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.