Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	27.24	27.63	26.85	27.17	969,555	+0.07(+0.26%)
Nov 29, 2017	27.59	27.84	27.03	27.10	1,132,631	-0.49(-1.79%)
Nov 28, 2017	26.74	27.63	26.64	27.59	1,342,936	+1.02(+3.85%)
Nov 27, 2017	26.28	26.74	26.18	26.57	1,463,332	+0.39(+1.48%)
Nov 24, 2017	26.21	26.50	26.14	26.18	244,986	-0.02(-0.08%)
Nov 22, 2017	26.45	26.71	26.02	26.20	661,418	-0.07(-0.27%)
Nov 21, 2017	26.34	26.69	26.13	26.27	607,495	+0.04(+0.13%)
Nov 20, 2017	26.41	26.83	26.01	26.24	1,171,695	+0.39(+1.50%)
Nov 17, 2017	25.71	26.24	25.71	25.85	625,667	+0.04(+0.14%)
Nov 16, 2017	25.57	26.31	25.50	25.81	711,071	+0.39(+1.52%)
Nov 15, 2017	24.93	25.85	24.93	25.43	1,230,989	+0.25(+0.98%)
Nov 14, 2017	25.04	25.41	24.93	25.18	478,530	+0.11(+0.42%)
Nov 13, 2017	25.04	25.71	24.62	25.07	1,041,214	-0.07(-0.28%)
Nov 10, 2017	25.71	25.96	25.14	25.14	739,638	-0.63(-2.46%)
Nov 09, 2017	25.64	25.99	25.35	25.78	796,256	+0.18(+0.69%)
Nov 08, 2017	25.71	25.72	24.66	25.60	1,152,474	-0.14(-0.55%)
Nov 07, 2017	25.53	26.09	25.43	25.74	1,026,508	+0.21(+0.83%)
Nov 06, 2017	26.38	26.69	25.46	25.53	824,802	-0.60(-2.29%)
Nov 03, 2017	25.71	26.90	25.64	26.13	1,529,912	+0.60(+2.35%)
Nov 02, 2017	25.32	25.88	25.25	25.53	1,641,975	+0.28(+1.12%)
Nov 01, 2017	25.35	26.24	24.93	25.25	1,194,499	+0.28(+1.13%)
Oct 31, 2017	27.01	27.36	24.81	24.97	1,312,925	+0.11(+0.42%)
Oct 30, 2017	24.79	24.90	24.32	24.86	563,589	+0.25(+1.00%)
Oct 27, 2017	24.93	24.93	24.40	24.62	291,139	-0.25(-0.99%)
Oct 26, 2017	25.07	25.14	24.69	24.86	333,145	-0.07(-0.28%)
Oct 25, 2017	25.28	25.28	24.72	24.93	404,002	-0.46(-1.80%)
Oct 24, 2017	24.90	25.57	24.90	25.39	323,534	+0.63(+2.56%)
Oct 23, 2017	24.93	24.97	24.69	24.76	298,707	-0.18(-0.71%)
Oct 20, 2017	24.97	25.53	24.79	24.93	700,686	+0.18(+0.71%)
Oct 19, 2017	24.33	24.79	24.12	24.76	572,241	+0.28(+1.15%)
Oct 18, 2017	24.65	24.69	24.39	24.47	521,483	-0.14(-0.57%)
Oct 17, 2017	24.58	24.65	24.40	24.62	361,021	+0.11(+0.43%)
Oct 16, 2017	24.72	24.79	24.51	24.51	341,938	-0.11(-0.43%)
Oct 13, 2017	24.72	24.90	24.51	24.62	373,388	+0.04(+0.14%)
Oct 12, 2017	24.62	24.95	24.51	24.58	695,789	+0.11(+0.43%)
Oct 11, 2017	24.47	24.65	24.26	24.47	544,266	+0.07(+0.29%)
Oct 10, 2017	24.65	24.69	24.30	24.40	457,620	-0.04(-0.14%)
Oct 09, 2017	24.62	24.79	24.26	24.44	277,944	-0.18(-0.72%)
Oct 06, 2017	24.40	24.72	24.30	24.62	423,081	+0.18(+0.72%)
Oct 05, 2017	24.09	24.65	24.09	24.44	487,590	+0.46(+1.91%)
Oct 04, 2017	24.23	24.51	23.84	23.98	725,089	-0.56(-2.30%)
Oct 03, 2017	24.26	24.69	24.05	24.54	773,110	+0.00(+0.00%)
Oct 02, 2017	24.16	24.65	23.98	24.54	991,824	-0.04(-0.14%)
Sep 29, 2017	25.14	25.14	24.26	24.58	1,191,838	-0.60(-2.38%)
Sep 28, 2017	24.72	25.21	24.56	25.18	899,422	+0.46(+1.85%)
Sep 27, 2017	24.58	24.76	24.40	24.72	603,592	+0.32(+1.30%)
Sep 26, 2017	24.19	24.62	24.14	24.40	515,886	+0.28(+1.17%)
Sep 25, 2017	23.56	24.18	23.56	24.12	617,532	+0.56(+2.39%)
Sep 22, 2017	23.14	23.65	23.00	23.56	505,059	+0.46(+1.98%)
Sep 21, 2017	22.71	23.38	22.47	23.10	689,416	+0.39(+1.71%)
Sep 20, 2017	22.61	22.89	22.61	22.71	617,153	+0.11(+0.47%)
Sep 19, 2017	22.61	22.78	22.31	22.61	933,233	+0.11(+0.47%)
Sep 18, 2017	22.22	22.68	22.12	22.50	1,095,460	+0.46(+2.08%)
Sep 15, 2017	22.04	22.08	21.69	22.04	902,069	+0.04(+0.16%)
Sep 14, 2017	22.08	22.26	21.81	22.01	445,624	-0.11(-0.48%)
Sep 13, 2017	22.36	22.47	22.04	22.12	336,476	-0.28(-1.26%)
Sep 12, 2017	22.40	22.50	22.22	22.40	456,332	+0.07(+0.32%)
Sep 11, 2017	22.64	22.82	21.81	22.33	637,733	-0.25(-1.09%)
Sep 08, 2017	22.22	22.93	22.22	22.57	985,047	+0.39(+1.75%)
Sep 07, 2017	21.55	22.26	21.45	22.19	872,035	+0.74(+3.45%)
Sep 06, 2017	20.74	21.53	20.67	21.45	745,907	+0.77(+3.75%)
Sep 05, 2017	21.20	21.29	20.64	20.67	769,917	-0.53(-2.49%)

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.