Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.40	24.40	24.40	0	-0.63(-2.52%)
Dec 28, 2017	25.03	25.44	24.41	25.03	69,472	+0.12(+0.48%)
Dec 27, 2017	24.19	25.04	23.52	24.91	161,226	+0.72(+2.98%)
Dec 26, 2017	24.85	25.27	23.80	24.19	253,971	-0.47(-1.91%)
Dec 22, 2017	25.01	25.53	24.55	24.66	148,784	-0.36(-1.44%)
Dec 21, 2017	24.95	25.66	24.95	25.02	116,098	+0.03(+0.12%)
Dec 20, 2017	25.24	25.81	24.82	24.99	94,828	-0.02(-0.08%)
Dec 19, 2017	25.40	25.80	24.94	25.01	185,879	-0.33(-1.30%)
Dec 18, 2017	25.40	25.75	25.21	25.34	159,849	-0.21(-0.82%)
Dec 15, 2017	24.60	25.68	24.60	25.55	1,019,499	+0.89(+3.61%)
Dec 14, 2017	25.05	25.21	24.42	24.66	385,286	-0.41(-1.64%)
Dec 13, 2017	26.03	26.03	24.97	25.07	264,093	-0.86(-3.32%)
Dec 12, 2017	25.05	26.24	25.05	25.93	87,530	+0.88(+3.51%)
Dec 11, 2017	26.70	26.70	24.99	25.05	220,856	-1.86(-6.91%)
Dec 08, 2017	26.53	27.38	26.03	26.91	69,193	+0.43(+1.62%)
Dec 07, 2017	26.27	26.51	25.73	26.48	63,880	+0.00(+0.00%)
Dec 06, 2017	26.88	26.88	25.69	26.48	62,499	-0.42(-1.56%)
Dec 05, 2017	27.19	27.65	26.77	26.90	60,854	-0.39(-1.43%)
Dec 04, 2017	26.80	27.68	26.77	27.29	159,112	+0.61(+2.29%)
Dec 01, 2017	25.70	26.93	25.70	26.68	73,754	+0.90(+3.49%)
Nov 30, 2017	25.81	26.59	25.37	25.78	55,046	+0.28(+1.10%)
Nov 29, 2017	25.15	25.60	24.98	25.50	40,001	+0.37(+1.47%)
Nov 28, 2017	25.00	25.27	24.48	25.13	81,971	+0.13(+0.52%)
Nov 27, 2017	24.66	25.10	24.26	25.00	62,494	+0.58(+2.38%)
Nov 24, 2017	24.51	24.65	24.22	24.42	73,885	-0.26(-1.05%)
Nov 22, 2017	25.01	25.01	24.23	24.68	37,492	-0.28(-1.12%)
Nov 21, 2017	24.92	25.20	24.68	24.96	118,772	-0.07(-0.28%)
Nov 20, 2017	24.87	25.09	24.62	25.03	72,373	+0.06(+0.24%)
Nov 17, 2017	25.02	25.16	24.82	24.97	49,237	-0.07(-0.28%)
Nov 16, 2017	24.96	25.24	24.48	25.04	1,259,204	+0.02(+0.08%)
Nov 15, 2017	24.97	25.44	24.85	25.02	71,516	+0.11(+0.44%)
Nov 14, 2017	25.56	25.56	24.25	24.91	130,278	-0.75(-2.92%)
Nov 13, 2017	26.67	26.67	25.36	25.66	82,589	-0.91(-3.42%)
Nov 10, 2017	27.00	27.22	26.20	26.57	50,119	-0.33(-1.23%)
Nov 09, 2017	26.62	27.00	25.92	26.90	65,686	+0.02(+0.07%)
Nov 08, 2017	27.23	27.23	26.65	26.88	28,025	-0.45(-1.65%)
Nov 07, 2017	27.75	27.75	27.22	27.33	48,176	-0.08(-0.29%)
Nov 06, 2017	27.50	27.92	27.00	27.41	75,077	-0.02(-0.07%)
Nov 03, 2017	27.29	27.60	27.23	27.43	61,471	+0.06(+0.22%)
Nov 02, 2017	27.18	27.84	27.18	27.37	68,901	+0.19(+0.70%)
Nov 01, 2017	27.30	27.40	26.86	27.18	175,568	-0.07(-0.26%)
Oct 31, 2017	27.21	27.35	26.85	27.25	56,875	-0.01(-0.04%)
Oct 30, 2017	27.32	28.04	26.76	27.26	25,911	-0.23(-0.84%)
Oct 27, 2017	27.80	27.95	27.37	27.49	48,386	-0.41(-1.47%)
Oct 26, 2017	27.60	28.40	27.60	27.90	74,829	+0.39(+1.42%)
Oct 25, 2017	27.25	27.80	27.25	27.51	24,223	+0.29(+1.07%)
Oct 24, 2017	27.10	27.84	27.00	27.22	86,023	+0.00(+0.00%)
Oct 23, 2017	27.22	27.87	26.75	27.22	81,611	+0.15(+0.55%)
Oct 20, 2017	27.00	27.31	26.68	27.07	44,036	+0.17(+0.63%)
Oct 19, 2017	26.82	27.51	26.79	26.90	43,268	-0.27(-0.99%)
Oct 18, 2017	26.96	27.38	26.51	27.17	35,056	+0.25(+0.93%)
Oct 17, 2017	26.81	27.60	26.51	26.92	22,365	+0.06(+0.22%)
Oct 16, 2017	26.20	27.30	26.20	26.86	39,850	+0.33(+1.24%)
Oct 13, 2017	26.30	26.90	26.30	26.53	31,669	-0.18(-0.67%)
Oct 12, 2017	26.57	27.13	26.57	26.71	44,580	-0.08(-0.30%)
Oct 11, 2017	26.82	27.00	26.57	26.79	46,834	-0.09(-0.33%)
Oct 10, 2017	27.24	27.58	26.69	26.88	22,161	-0.15(-0.55%)
Oct 09, 2017	27.12	27.12	26.74	27.03	39,095	-0.03(-0.11%)
Oct 06, 2017	26.68	27.20	26.50	27.06	46,782	+0.06(+0.22%)
Oct 05, 2017	27.11	27.25	26.83	27.00	78,803	-0.21(-0.77%)
Oct 04, 2017	26.84	27.30	26.59	27.21	115,693	+0.15(+0.55%)
Oct 03, 2017	27.20	27.29	26.86	27.06	65,459	-0.42(-1.53%)

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.