Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.15	31.15	29.47	30.24	27,155	-0.62(-2.02%)
Nov 29, 2017	29.18	30.91	28.22	30.86	21,823	+1.73(+5.93%)
Nov 28, 2017	29.23	29.76	28.92	29.14	43,965	-0.05(-0.16%)
Nov 27, 2017	28.99	29.33	28.99	29.18	17,745	+0.10(+0.33%)
Nov 24, 2017	29.76	29.76	28.94	29.09	7,511	-0.58(-1.94%)
Nov 22, 2017	30.48	30.48	29.09	29.66	15,871	-0.67(-2.22%)
Nov 21, 2017	29.09	30.58	29.09	30.34	18,984	+1.39(+4.81%)
Nov 20, 2017	28.80	29.18	28.66	28.94	35,475	+0.14(+0.50%)
Nov 17, 2017	29.23	29.28	28.75	28.80	32,475	-0.72(-2.44%)
Nov 16, 2017	29.86	30.12	29.38	29.52	20,886	-0.14(-0.49%)
Nov 15, 2017	29.62	29.81	27.96	29.66	16,044	+0.10(+0.32%)
Nov 14, 2017	29.10	30.05	29.07	29.57	12,069	+0.43(+1.48%)
Nov 13, 2017	28.66	29.16	28.66	29.14	9,722	+0.38(+1.34%)
Nov 10, 2017	28.61	28.94	27.89	28.75	14,911	-0.05(-0.17%)
Nov 09, 2017	28.37	29.14	28.37	28.80	12,457	+0.10(+0.33%)
Nov 08, 2017	28.99	28.99	28.01	28.70	28,015	-0.48(-1.64%)
Nov 07, 2017	29.66	30.51	28.85	29.18	23,672	-0.53(-1.78%)
Nov 06, 2017	30.05	30.05	29.23	29.71	10,903	-0.19(-0.64%)
Nov 03, 2017	29.86	30.19	29.42	29.90	18,454	-0.15(-0.51%)
Nov 02, 2017	29.77	30.25	29.44	30.06	21,342	+0.34(+1.13%)
Nov 01, 2017	29.72	29.96	29.29	29.72	18,201	-0.05(-0.16%)
Oct 31, 2017	29.48	30.20	29.29	29.77	20,151	+0.33(+1.14%)
Oct 30, 2017	30.58	30.58	29.34	29.44	15,113	-1.48(-4.80%)
Oct 27, 2017	30.25	31.11	28.24	30.92	34,931	+0.43(+1.41%)
Oct 26, 2017	30.15	31.59	28.29	30.49	50,867	-0.81(-2.60%)
Oct 25, 2017	30.92	31.49	30.58	31.30	16,895	+0.14(+0.46%)
Oct 24, 2017	30.87	31.21	30.82	31.16	8,773	+0.29(+0.93%)
Oct 23, 2017	31.21	31.30	30.87	30.87	14,868	-0.62(-1.98%)
Oct 20, 2017	31.88	31.88	30.88	31.49	12,427	+0.05(+0.15%)
Oct 19, 2017	31.45	31.59	31.30	31.45	8,525	+0.00(+0.00%)
Oct 18, 2017	31.21	31.68	30.87	31.45	12,704	+0.19(+0.61%)
Oct 17, 2017	31.65	31.68	31.25	31.25	11,549	-0.29(-0.91%)
Oct 16, 2017	31.35	31.59	31.06	31.54	19,135	+0.24(+0.76%)
Oct 13, 2017	31.01	31.45	30.78	31.30	14,069	+0.34(+1.08%)
Oct 12, 2017	31.37	31.64	30.87	30.97	10,273	-0.43(-1.37%)
Oct 11, 2017	31.40	31.83	31.06	31.40	22,751	-0.24(-0.76%)
Oct 10, 2017	31.88	31.88	30.15	31.64	28,399	-0.10(-0.30%)
Oct 09, 2017	31.30	31.83	31.30	31.73	17,555	+0.05(+0.15%)
Oct 06, 2017	31.64	31.73	31.25	31.68	10,804	+0.05(+0.15%)
Oct 05, 2017	30.44	31.78	30.44	31.64	23,686	+1.34(+4.42%)
Oct 04, 2017	30.97	31.11	30.12	30.30	17,468	-0.77(-2.47%)
Oct 03, 2017	31.45	31.45	30.87	31.06	23,553	-0.19(-0.61%)
Oct 02, 2017	31.11	31.64	30.57	31.25	34,508	+0.19(+0.62%)
Sep 29, 2017	31.68	32.02	31.06	31.06	23,332	-0.57(-1.82%)
Sep 28, 2017	31.59	32.16	30.97	31.64	40,601	+0.19(+0.61%)
Sep 27, 2017	29.82	31.59	29.53	31.45	42,408	+1.72(+5.80%)
Sep 26, 2017	28.72	29.87	28.72	29.72	45,857	+1.05(+3.67%)
Sep 25, 2017	28.72	28.96	28.62	28.67	13,058	+0.00(+0.00%)
Sep 22, 2017	28.14	28.72	27.76	28.67	18,934	+0.57(+2.04%)
Sep 21, 2017	28.91	28.91	27.81	28.10	31,249	-0.67(-2.33%)
Sep 20, 2017	28.77	29.29	28.45	28.77	30,821	-0.14(-0.50%)
Sep 19, 2017	28.62	29.05	28.62	28.91	29,739	+0.10(+0.33%)
Sep 18, 2017	28.38	29.29	28.38	28.81	43,996	+0.33(+1.18%)
Sep 15, 2017	26.66	28.62	26.47	28.48	156,271	+1.87(+7.01%)
Sep 14, 2017	26.76	26.76	26.32	26.61	11,216	-0.10(-0.36%)
Sep 13, 2017		26.95	26.32	26.71	20,402	+0.38(+1.45%)
Sep 12, 2017	25.89	26.47	25.89	26.32	13,093	+0.34(+1.29%)
Sep 11, 2017	25.65	25.99	25.56	25.99	82,953	+0.43(+1.69%)
Sep 08, 2017	25.75	25.85	25.46	25.56	14,100	-0.14(-0.56%)
Sep 07, 2017	26.32	26.32	25.70	25.70	65,344	-0.62(-2.36%)
Sep 06, 2017	26.09	26.37	26.04	26.32	42,868	+0.24(+0.92%)
Sep 05, 2017	26.13	26.42	25.89	26.09	24,340	-0.48(-1.80%)

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.