Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.93	30.91	29.49	30.39	1,395,289	+0.59(+1.98%)
Nov 29, 2017	29.59	30.12	29.59	29.80	648,075	+0.27(+0.90%)
Nov 28, 2017	29.37	30.02	29.32	29.53	1,630,302	+0.28(+0.94%)
Nov 27, 2017	28.84	29.47	28.81	29.26	1,289,257	+0.30(+1.05%)
Nov 24, 2017	28.76	29.01	28.58	28.95	465,817	+0.14(+0.50%)
Nov 22, 2017	29.05	29.14	28.76	28.81	601,795	-0.15(-0.53%)
Nov 21, 2017	29.25	29.30	28.92	28.96	998,000	-0.03(-0.10%)
Nov 20, 2017	28.64	29.04	28.61	28.99	1,951,149	+0.41(+1.43%)
Nov 17, 2017	28.15	28.73	28.15	28.58	1,510,550	+0.28(+0.98%)
Nov 16, 2017	27.86	28.32	27.74	28.30	701,521	+0.66(+2.38%)
Nov 15, 2017	27.88	28.08	27.63	27.65	1,066,042	-0.38(-1.36%)
Nov 14, 2017	27.76	28.36	27.76	28.03	1,145,224	+0.29(+1.03%)
Nov 13, 2017	27.49	27.80	27.29	27.74	688,745	+0.21(+0.76%)
Nov 10, 2017	27.85	28.23	27.53	27.53	951,399	-0.36(-1.30%)
Nov 09, 2017	27.92	28.20	27.68	27.89	1,098,775	-0.24(-0.85%)
Nov 08, 2017	27.69	28.19	27.65	28.13	1,093,631	+0.42(+1.51%)
Nov 07, 2017	28.01	28.06	27.15	27.71	824,838	-0.26(-0.92%)
Nov 06, 2017	27.79	28.23	27.69	27.97	614,105	+0.14(+0.51%)
Nov 03, 2017	27.49	27.93	27.49	27.83	955,164	+0.25(+0.90%)
Nov 02, 2017	27.69	28.02	27.49	27.58	650,386	-0.15(-0.55%)
Nov 01, 2017	28.09	28.30	27.60	27.73	1,161,381	-0.12(-0.44%)
Oct 31, 2017	27.35	27.91	27.16	27.86	1,501,217	+0.58(+2.13%)
Oct 30, 2017	27.28	27.39	26.77	27.28	1,928,887	-0.47(-1.68%)
Oct 27, 2017	26.18	28.49	26.18	27.74	2,952,872	+1.72(+6.59%)
Oct 26, 2017	26.68	26.77	25.69	26.03	2,704,713	-0.37(-1.41%)
Oct 25, 2017	27.13	27.25	26.16	26.40	1,740,453	-0.65(-2.40%)
Oct 24, 2017	27.35	27.64	27.01	27.05	1,378,097	-0.08(-0.28%)
Oct 23, 2017	27.54	27.69	27.02	27.12	1,190,010	-0.23(-0.84%)
Oct 20, 2017	27.23	27.54	27.04	27.35	1,174,402	+0.29(+1.06%)
Oct 19, 2017	27.08	27.35	26.88	27.07	1,309,164	-0.19(-0.70%)
Oct 18, 2017	26.65	27.28	26.46	27.26	1,315,726	+0.62(+2.33%)
Oct 17, 2017	26.53	26.96	26.49	26.64	1,025,319	+0.05(+0.18%)
Oct 16, 2017	26.53	26.98	26.31	26.59	1,226,175	+0.20(+0.76%)
Oct 13, 2017	26.56	26.72	26.34	26.39	1,971,915	-0.10(-0.40%)
Oct 12, 2017	26.37	26.61	26.21	26.49	1,268,767	+0.00(+0.00%)
Oct 11, 2017	26.26	26.53	26.14	26.49	1,237,993	+0.29(+1.09%)
Oct 10, 2017	26.21	26.42	25.93	26.21	1,408,608	+0.10(+0.36%)
Oct 09, 2017	26.14	26.21	25.84	26.11	954,585	-0.21(-0.80%)
Oct 06, 2017	25.81	26.67	25.75	26.32	1,917,244	+0.42(+1.62%)
Oct 05, 2017	24.33	26.11	24.33	25.90	3,925,787	+1.52(+6.26%)
Oct 04, 2017	24.55	24.80	24.31	24.38	1,208,973	-0.12(-0.51%)
Oct 03, 2017	24.78	24.79	24.23	24.50	1,561,311	-0.31(-1.27%)
Oct 02, 2017	24.61	24.84	24.36	24.82	1,395,019	-0.01(-0.04%)
Sep 29, 2017	24.23	24.87	24.23	24.83	1,725,211	+0.74(+3.09%)
Sep 28, 2017	24.13	24.15	23.78	24.08	947,996	+0.09(+0.36%)
Sep 27, 2017		24.34	23.90	24.00	1,109,603	+0.00(+0.00%)
Sep 26, 2017	23.76	24.22	23.65	24.00	1,139,014	+0.39(+1.66%)
Sep 25, 2017	23.81	23.84	23.37	23.61	1,683,893	-0.26(-1.08%)
Sep 22, 2017	24.59	24.65	23.72	23.86	3,164,348	-0.84(-3.40%)
Sep 21, 2017	24.79	24.83	24.62	24.70	787,561	-0.06(-0.23%)
Sep 20, 2017	24.84	24.92	24.65	24.76	789,027	-0.01(-0.04%)
Sep 19, 2017	24.92	25.13	24.75	24.77	903,928	-0.12(-0.50%)
Sep 18, 2017	24.91	25.06	24.69	24.89	1,123,585	+0.03(+0.12%)
Sep 15, 2017	24.88	24.94	24.51	24.86	1,824,416	-0.07(-0.27%)
Sep 14, 2017	25.02	25.10	24.80	24.93	1,116,721	-0.15(-0.61%)
Sep 13, 2017	25.35	25.40	25.02	25.08	945,836	-0.31(-1.24%)
Sep 12, 2017	25.54	25.57	25.31	25.40	586,922	-0.09(-0.34%)
Sep 11, 2017	25.49	25.68	25.42	25.48	438,564	+0.14(+0.56%)
Sep 08, 2017	25.42	25.65	25.24	25.34	460,260	-0.12(-0.49%)
Sep 07, 2017	25.37	25.57	25.24	25.46	562,428	+0.13(+0.53%)
Sep 06, 2017	25.21	25.41	25.08	25.33	569,352	+0.16(+0.64%)
Sep 05, 2017	25.30	25.50	24.90	25.17	1,385,463	-0.04(-0.15%)

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.