Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.42	29.58	29.16	29.46	838,937	+0.22(+0.75%)
Nov 29, 2017	29.78	29.91	29.24	29.24	480,046	-0.55(-1.85%)
Nov 28, 2017	29.32	29.83	29.08	29.79	811,963	+0.53(+1.81%)
Nov 27, 2017	29.38	29.56	28.99	29.26	486,996	-0.17(-0.58%)
Nov 24, 2017	29.20	29.46	29.15	29.43	155,855	+0.23(+0.79%)
Nov 22, 2017	29.50	29.60	29.13	29.20	251,484	-0.25(-0.85%)
Nov 21, 2017	28.70	29.48	28.70	29.45	547,346	+0.82(+2.86%)
Nov 20, 2017	29.05	29.05	28.52	28.63	780,945	-0.29(-1.00%)
Nov 17, 2017	29.23	29.23	28.88	28.92	611,283	-0.46(-1.57%)
Nov 16, 2017	29.09	29.74	29.02	29.38	879,024	+0.46(+1.59%)
Nov 15, 2017	29.83	30.07	28.88	28.92	1,482,600	-1.03(-3.44%)
Nov 14, 2017	30.27	30.42	29.92	29.95	647,543	-0.18(-0.60%)
Nov 13, 2017	30.77	30.77	29.95	30.13	1,333,636	-0.84(-2.71%)
Nov 10, 2017	30.25	31.09	30.25	30.97	1,156,282	+0.68(+2.24%)
Nov 09, 2017	30.85	31.02	30.00	30.29	953,127	-0.68(-2.20%)
Nov 08, 2017	30.93	31.02	30.53	30.97	689,797	-0.01(-0.03%)
Nov 07, 2017	30.10	31.07	30.08	30.98	1,096,110	+0.90(+2.99%)
Nov 06, 2017	29.75	30.14	29.46	30.08	1,116,088	+0.35(+1.18%)
Nov 03, 2017	31.00	31.15	29.13	29.73	2,911,296	-0.72(-2.36%)
Nov 02, 2017	30.17	30.74	30.05	30.45	1,036,424	+0.32(+1.06%)
Nov 01, 2017	29.98	30.19	29.78	30.13	849,430	+0.38(+1.28%)
Oct 31, 2017	29.71	29.90	29.57	29.75	749,516	+0.11(+0.37%)
Oct 30, 2017	29.40	29.80	29.31	29.64	654,402	+0.28(+0.95%)
Oct 27, 2017	29.17	29.43	29.04	29.36	611,861	+0.24(+0.82%)
Oct 26, 2017	29.00	29.15	28.82	29.12	413,841	+0.12(+0.41%)
Oct 25, 2017	29.03	29.25	28.22	29.00	883,239	-0.08(-0.28%)
Oct 24, 2017	29.23	29.51	29.00	29.08	535,289	-0.01(-0.03%)
Oct 23, 2017	29.51	29.51	28.99	29.09	481,528	-0.27(-0.92%)
Oct 20, 2017	29.48	29.79	29.30	29.36	440,888	+0.11(+0.38%)
Oct 19, 2017	29.41	29.51	29.17	29.25	581,944	-0.22(-0.75%)
Oct 18, 2017	29.53	29.75	29.44	29.47	650,905	-0.01(-0.03%)
Oct 17, 2017	30.08	30.39	29.46	29.48	452,731	-0.68(-2.25%)
Oct 16, 2017	30.07	30.16	29.79	30.16	797,060	+0.24(+0.80%)
Oct 13, 2017	29.62	30.02	29.32	29.92	1,241,766	+0.60(+2.05%)
Oct 12, 2017	28.87	29.34	28.79	29.32	656,387	+0.38(+1.31%)
Oct 11, 2017	29.15	29.23	28.76	28.94	468,552	-0.20(-0.69%)
Oct 10, 2017	29.81	29.86	29.08	29.14	517,315	-0.43(-1.45%)
Oct 09, 2017	29.80	29.95	29.57	29.57	1,007,126	-0.12(-0.40%)
Oct 06, 2017	29.22	29.73	29.19	29.69	1,305,864	+0.28(+0.95%)
Oct 05, 2017	30.12	30.19	29.35	29.41	436,943	-0.57(-1.90%)
Oct 04, 2017	29.95	30.29	29.86	29.98	1,027,068	-0.03(-0.10%)
Oct 03, 2017	29.44	30.13	29.24	30.01	1,207,010	+0.70(+2.39%)
Oct 02, 2017	28.98	29.39	28.91	29.31	470,789	+0.38(+1.31%)
Sep 29, 2017	28.79	29.02	28.59	28.93	578,555	+0.02(+0.07%)
Sep 28, 2017	28.16	28.98	28.15	28.91	458,545	+0.70(+2.48%)
Sep 27, 2017	28.06	28.27	27.67	28.21	1,130,087	+0.23(+0.82%)
Sep 26, 2017	28.10	28.15	27.94	27.98	794,015	-0.05(-0.18%)
Sep 25, 2017	28.00	28.12	27.92	28.03	528,135	-0.03(-0.11%)
Sep 22, 2017	28.05	28.23	27.98	28.06	356,531	-0.03(-0.11%)
Sep 21, 2017	28.19	28.39	28.04	28.09	452,125	-0.11(-0.39%)
Sep 20, 2017	28.08	28.28	27.96	28.20	971,308	+0.17(+0.61%)
Sep 19, 2017	28.17	28.33	27.99	28.03	437,887	-0.02(-0.07%)
Sep 18, 2017	28.19	28.29	28.00	28.05	648,007	-0.05(-0.18%)
Sep 15, 2017	28.10	28.28	27.98	28.10	486,983	-0.02(-0.07%)
Sep 14, 2017	28.19	28.55	28.00	28.12	268,789	-0.09(-0.32%)
Sep 13, 2017	28.30	28.33	28.02	28.21	222,657	-0.14(-0.49%)
Sep 12, 2017	28.37	28.55	28.23	28.35	297,471	+0.06(+0.21%)
Sep 11, 2017	27.66	28.33	27.65	28.29	599,168	+0.91(+3.32%)
Sep 08, 2017	27.29	27.45	27.19	27.38	722,232	+0.12(+0.44%)
Sep 07, 2017	27.29	27.36	27.01	27.26	380,113	+0.02(+0.07%)
Sep 06, 2017	27.84	27.84	27.23	27.24	364,629	-0.52(-1.87%)
Sep 05, 2017	28.44	28.61	27.66	27.76	481,309	-0.65(-2.29%)

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.