Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	25.13	25.13	24.52	24.52	4,121	-0.66(-2.62%)
Nov 29, 2017	24.54	25.18	24.52	25.18	2,152	+0.74(+3.05%)
Nov 28, 2017	24.44	24.91	24.16	24.44	2,517	+0.00(+0.00%)
Nov 27, 2017	24.20	24.71	24.17	24.44	2,755	+0.77(+3.24%)
Nov 24, 2017	23.79	23.83	23.79	23.67	780	-0.02(-0.07%)
Nov 22, 2017	23.71	23.86	23.69	23.69	1,804	-0.78(-3.17%)
Nov 21, 2017	24.02	25.03	24.00	24.46	1,861	+0.18(+0.74%)
Nov 20, 2017	23.98	24.29	23.98	24.29	1,058	+0.28(+1.17%)
Nov 17, 2017	23.46	24.41	23.43	24.00	10,129	+0.35(+1.48%)
Nov 16, 2017	23.19	23.84	23.19	23.66	8,977	+0.55(+2.36%)
Nov 15, 2017	22.25	23.45	22.25	23.11	3,923	-0.63(-2.66%)
Nov 14, 2017	22.29	23.82	22.18	23.74	3,274	-0.25(-1.03%)
Nov 13, 2017	23.43	24.12	23.43	23.99	3,015	-0.25(-1.02%)
Nov 10, 2017	24.12	24.54	24.12	24.23	3,035	-0.38(-1.52%)
Nov 09, 2017	24.70	24.70	24.24	24.61	3,812	-0.36(-1.43%)
Nov 08, 2017	26.58	26.58	24.95	24.97	10,420	-1.63(-6.12%)
Nov 07, 2017	27.57	27.57	26.46	26.60	1,829	-0.91(-3.31%)
Nov 06, 2017	27.33	27.51	27.33	27.51	1,070	+0.36(+1.32%)
Nov 03, 2017	26.84	27.50	26.84	27.15	4,959	-0.14(-0.53%)
Nov 02, 2017	27.29	27.29	27.29	27.29	474	+0.14(+0.53%)
Nov 01, 2017	27.32	27.86	27.15	27.15	3,491	-0.44(-1.61%)
Oct 31, 2017	27.76	28.12	27.09	27.59	6,948	+0.24(+0.87%)
Oct 30, 2017	27.49	28.75	27.31	27.35	1,330	+0.09(+0.31%)
Oct 27, 2017	26.59	27.53	26.59	27.27	2,775	+0.85(+3.23%)
Oct 26, 2017	27.23	27.23	26.20	26.42	1,956	-0.10(-0.39%)
Oct 25, 2017	28.74	28.74	26.12	26.52	6,265	-1.01(-3.65%)
Oct 24, 2017	28.33	28.33	27.45	27.52	1,502	-0.65(-2.30%)
Oct 23, 2017	27.28	28.89	27.28	28.17	3,175	-0.44(-1.55%)
Oct 20, 2017	28.89	28.89	28.06	28.61	2,990	-0.24(-0.83%)
Oct 19, 2017	27.84	28.85	27.78	28.85	682	+0.05(+0.18%)
Oct 18, 2017	28.09	28.80	27.84	28.80	6,081	+0.03(+0.09%)
Oct 17, 2017	28.78	28.78	28.78	28.78	914	+0.00(+0.00%)
Oct 16, 2017	28.62	29.02	28.25	28.78	4,268	+0.32(+1.11%)
Oct 13, 2017	27.61	29.52	27.61	28.46	2,438	+0.17(+0.60%)
Oct 12, 2017	28.33	28.33	28.16	28.29	1,953	-0.05(-0.18%)
Oct 11, 2017	24.77	28.65	24.77	28.34	10,962	+0.68(+2.46%)
Oct 10, 2017	27.31	27.69	27.18	27.66	10,634	-0.03(-0.12%)
Oct 09, 2017	27.68	27.92	27.31	27.69	2,323	-0.02(-0.06%)
Oct 06, 2017	27.05	27.97	27.05	27.71	4,620	+0.59(+2.17%)
Oct 05, 2017	27.00	27.00	27.00	27.12	1,373	-0.49(-1.76%)
Oct 04, 2017	26.29	27.88	26.29	27.61	2,906	+0.06(+0.22%)
Oct 03, 2017	27.87	28.12	27.27	27.55	4,556	-0.37(-1.34%)
Oct 02, 2017	27.92	28.00	27.22	27.92	7,342	+0.32(+1.14%)
Sep 29, 2017	28.38	29.06	27.34	27.61	16,288	-0.69(-2.44%)
Sep 28, 2017	27.01	28.46	26.60	28.30	8,732	+1.20(+4.43%)
Sep 27, 2017	25.98	27.16	25.39	27.10	35,694	+1.56(+6.11%)
Sep 26, 2017	25.73	25.73	25.35	25.54	1,612	-0.20(-0.79%)
Sep 25, 2017	26.42	26.42	25.59	25.74	4,848	-0.10(-0.40%)
Sep 22, 2017	25.82	26.03	25.78	25.85	2,496	+0.14(+0.56%)
Sep 21, 2017	26.20	26.45	25.39	25.70	5,510	-0.33(-1.28%)
Sep 20, 2017	25.50	26.26	25.50	26.03	8,712	+0.20(+0.76%)
Sep 19, 2017	26.23	26.23	25.79	25.84	13,405	-0.14(-0.56%)
Sep 18, 2017	26.20	26.66	25.80	25.98	20,982	-0.14(-0.55%)
Sep 15, 2017	26.50	26.50	25.81	26.13	23,049	-0.32(-1.22%)
Sep 14, 2017	27.69	27.69	26.16	26.45	13,591	-0.98(-3.57%)
Sep 13, 2017	26.51	28.54	26.51	27.43	28,686	+0.51(+1.90%)
Sep 12, 2017	26.97	26.97	26.48	26.92	8,446	+0.16(+0.61%)
Sep 11, 2017	26.52	27.41	26.52	26.76	8,401	+0.09(+0.35%)
Sep 08, 2017	25.95	26.77	25.95	26.66	30,682	+0.46(+1.76%)
Sep 07, 2017	26.37	26.37	25.89	26.20	32,223	+0.20(+0.75%)
Sep 06, 2017	25.99	26.59	25.83	26.01	72,573	+0.03(+0.10%)
Sep 05, 2017	26.31	26.42	25.69	25.98	25,401	-0.20(-0.75%)

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.