Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.69	28.69	28.69	0	+0.10(+0.35%)
Dec 28, 2017	28.62	28.68	28.48	28.59	17,464,700	+0.18(+0.62%)
Dec 27, 2017	28.54	28.60	28.36	28.42	10,325,742	+0.09(+0.30%)
Dec 26, 2017	28.24	28.40	28.10	28.33	14,681,291	+0.34(+1.22%)
Dec 22, 2017	27.93	28.08	27.86	27.99	10,666,420	-0.01(-0.05%)
Dec 21, 2017	27.59	28.21	27.57	28.01	25,367,298	+0.50(+1.83%)
Dec 20, 2017	27.59	27.73	27.50	27.50	15,032,428	+0.04(+0.13%)
Dec 19, 2017	27.44	27.51	27.15	27.47	27,871,270	-0.06(-0.22%)
Dec 18, 2017	27.58	27.79	27.49	27.53	23,781,972	+0.32(+1.19%)
Dec 15, 2017	27.28	27.37	27.07	27.20	34,648,420	+0.32(+1.17%)
Dec 14, 2017	26.92	27.16	26.80	26.89	32,284,116	-0.29(-1.08%)
Dec 13, 2017	27.95	28.12	27.10	27.18	55,326,304	-0.95(-3.39%)
Dec 12, 2017	26.95	28.28	26.90	28.14	39,230,152	+0.70(+2.56%)
Dec 11, 2017	27.49	27.69	27.36	27.44	13,680,671	+0.06(+0.20%)
Dec 08, 2017	27.43	27.73	27.32	27.38	24,038,774	-0.03(-0.10%)
Dec 07, 2017	26.85	27.50	26.76	27.41	36,261,200	-0.69(-2.45%)
Dec 06, 2017	27.81	28.17	27.56	28.10	25,032,476	+0.34(+1.21%)
Dec 05, 2017	28.31	28.33	27.67	27.76	20,068,900	-0.06(-0.23%)
Dec 04, 2017	27.84	28.17	27.70	27.82	24,407,858	+0.43(+1.56%)
Dec 01, 2017	27.44	27.59	27.31	27.39	29,677,146	+0.23(+0.85%)
Nov 30, 2017	27.56	27.65	27.01	27.16	40,655,928	-0.67(-2.42%)
Nov 29, 2017	28.42	28.43	27.81	27.84	33,211,496	-0.94(-3.27%)
Nov 28, 2017	28.74	29.03	28.51	28.78	31,060,692	+0.29(+1.01%)
Nov 27, 2017	28.32	28.62	28.25	28.49	26,330,600	-0.10(-0.34%)
Nov 24, 2017	28.52	28.68	28.49	28.59	12,379,806	-0.09(-0.32%)
Nov 22, 2017	28.52	28.76	28.50	28.68	21,354,704	+0.30(+1.06%)
Nov 21, 2017	28.38	28.79	28.34	28.38	29,446,462	+0.17(+0.60%)
Nov 20, 2017	27.79	28.29	27.72	28.21	19,672,290	+0.25(+0.90%)
Nov 17, 2017	27.56	28.05	27.53	27.96	34,223,616	+0.40(+1.45%)
Nov 16, 2017	27.27	27.61	27.11	27.56	37,071,492	+0.87(+3.26%)
Nov 15, 2017	26.24	26.71	26.19	26.68	19,855,204	+0.20(+0.74%)
Nov 14, 2017	27.24	27.28	26.47	26.49	51,014,428	-0.85(-3.11%)
Nov 13, 2017	27.11	27.46	26.95	27.34	27,766,350	+0.08(+0.31%)
Nov 10, 2017	27.41	27.51	27.16	27.25	23,931,922	-0.55(-1.97%)
Nov 09, 2017	27.84	28.08	27.58	27.80	26,212,292	-0.48(-1.71%)
Nov 08, 2017	27.89	28.34	27.60	28.29	36,520,828	+0.80(+2.91%)
Nov 07, 2017	28.03	28.08	27.33	27.49	28,847,472	-0.84(-2.97%)
Nov 06, 2017	27.95	28.36	27.81	28.33	25,108,228	+0.74(+2.67%)
Nov 03, 2017	28.14	28.19	27.20	27.59	40,316,252	-0.41(-1.48%)
Nov 02, 2017	27.94	28.06	27.63	28.00	23,275,556	+0.00(+0.00%)
Nov 01, 2017	28.27	28.57	27.96	28.00	22,891,316	-0.19(-0.67%)
Oct 31, 2017	28.14	28.36	27.89	28.19	34,979,128	+0.01(+0.03%)
Oct 30, 2017	28.64	28.78	28.00	28.19	40,452,420	-0.98(-3.35%)
Oct 27, 2017	28.81	29.20	28.64	29.16	24,716,776	+0.65(+2.26%)
Oct 26, 2017	29.37	29.41	28.50	28.52	43,245,372	-0.88(-2.98%)
Oct 25, 2017	29.42	29.46	28.66	29.39	27,052,980	+0.27(+0.92%)
Oct 24, 2017	28.99	29.21	28.71	29.13	28,056,288	+0.19(+0.65%)
Oct 23, 2017	29.48	29.59	28.89	28.94	31,865,480	-0.72(-2.44%)
Oct 20, 2017	30.00	30.05	29.66	29.66	21,339,770	-0.17(-0.56%)
Oct 19, 2017	29.64	29.83	29.46	29.83	20,978,216	-0.14(-0.47%)
Oct 18, 2017	29.99	30.10	29.69	29.97	24,075,492	+0.04(+0.14%)
Oct 17, 2017	30.03	30.05	29.70	29.93	23,161,086	-0.21(-0.70%)
Oct 16, 2017	30.42	30.48	30.04	30.14	28,909,954	-0.28(-0.92%)
Oct 13, 2017	30.43	30.48	30.17	30.42	32,118,236	+0.41(+1.36%)
Oct 12, 2017	30.04	30.16	29.91	30.01	19,048,072	-0.13(-0.42%)
Oct 11, 2017	30.23	30.26	29.92	30.14	20,502,730	+0.08(+0.28%)
Oct 10, 2017	30.03	30.17	29.84	30.05	21,866,052	+0.58(+1.95%)
Oct 09, 2017	29.69	29.74	29.33	29.48	16,650,347	-0.44(-1.45%)
Oct 06, 2017	29.82	30.00	29.64	29.91	29,116,870	-0.35(-1.16%)
Oct 05, 2017	30.82	30.90	30.21	30.26	31,619,084	-0.14(-0.46%)
Oct 04, 2017	30.39	30.64	30.26	30.40	22,574,988	+0.10(+0.32%)
Oct 03, 2017	29.37	30.33	29.32	30.31	25,148,256	+1.02(+3.50%)

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.