Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.76	29.97	29.57	29.88	1,368,567	+0.26(+0.88%)
Nov 29, 2017	30.13	30.13	29.26	29.62	1,832,066	-0.53(-1.75%)
Nov 28, 2017	30.81	30.84	30.10	30.15	1,722,382	-0.61(-1.99%)
Nov 27, 2017	30.85	30.92	30.54	30.76	897,483	-0.13(-0.43%)
Nov 24, 2017	31.13	31.13	30.67	30.89	458,058	-0.06(-0.19%)
Nov 22, 2017	31.14	31.24	30.77	30.95	1,142,998	-0.19(-0.62%)
Nov 21, 2017	30.59	31.20	30.24	31.14	1,783,924	+0.76(+2.51%)
Nov 20, 2017	30.37	30.43	30.15	30.38	811,063	+0.01(+0.03%)
Nov 17, 2017	30.23	30.46	29.88	30.37	2,465,039	+0.13(+0.44%)
Nov 16, 2017	29.78	30.62	29.72	30.24	1,620,794	+0.60(+2.01%)
Nov 15, 2017	29.63	29.86	29.17	29.64	2,429,912	-0.20(-0.67%)
Nov 14, 2017	30.54	30.75	29.81	29.84	1,658,085	-0.79(-2.57%)
Nov 13, 2017	30.34	30.71	30.20	30.63	1,275,322	+0.00(+0.00%)
Nov 10, 2017	30.18	31.29	30.18	30.63	2,157,946	+0.29(+0.97%)
Nov 09, 2017	30.36	30.82	29.90	30.34	1,344,016	-0.32(-1.04%)
Nov 08, 2017	29.95	30.66	29.80	30.66	1,677,235	+0.69(+2.31%)
Nov 07, 2017	29.86	30.15	29.52	29.97	1,117,422	+0.07(+0.22%)
Nov 06, 2017	29.78	30.18	29.77	29.90	1,794,191	+0.33(+1.10%)
Nov 03, 2017	29.88	30.02	29.41	29.57	1,944,497	-0.26(-0.87%)
Nov 02, 2017	30.28	30.28	29.31	29.83	2,433,702	-0.35(-1.16%)
Nov 01, 2017	30.81	31.28	30.08	30.18	2,413,285	-0.28(-0.90%)
Oct 31, 2017	30.06	31.23	29.61	30.46	4,058,864	+0.67(+2.24%)
Oct 30, 2017	29.31	30.10	29.28	29.79	2,378,192	+0.28(+0.93%)
Oct 27, 2017	29.40	29.62	28.99	29.51	1,095,932	+0.04(+0.14%)
Oct 26, 2017	29.50	29.73	29.32	29.47	1,525,146	-0.06(-0.20%)
Oct 25, 2017	29.47	29.60	29.07	29.53	1,538,513	+0.09(+0.31%)
Oct 24, 2017	28.91	29.59	28.91	29.44	1,303,130	+0.63(+2.20%)
Oct 23, 2017	29.21	29.25	28.73	28.81	2,374,425	-0.48(-1.65%)
Oct 20, 2017	29.32	29.50	29.13	29.29	3,116,182	+0.02(+0.09%)
Oct 19, 2017	28.36	29.29	28.23	29.26	2,150,053	+0.71(+2.48%)
Oct 18, 2017	29.11	29.21	28.45	28.56	3,536,549	-0.47(-1.61%)
Oct 17, 2017	29.51	29.69	28.98	29.02	2,336,253	-0.54(-1.83%)
Oct 16, 2017	29.73	29.82	29.18	29.56	2,535,475	-0.07(-0.23%)
Oct 13, 2017	30.03	30.03	29.56	29.63	1,391,851	+0.03(+0.08%)
Oct 12, 2017	29.68	29.78	29.52	29.61	1,184,877	-0.18(-0.59%)
Oct 11, 2017	29.91	30.05	29.64	29.78	1,758,082	-0.28(-0.92%)
Oct 10, 2017	30.58	30.62	29.89	30.06	2,037,625	-0.35(-1.15%)
Oct 09, 2017	30.61	30.64	30.17	30.41	2,096,690	-0.12(-0.38%)
Oct 06, 2017	30.37	30.71	30.27	30.52	1,798,020	-0.06(-0.19%)
Oct 05, 2017	30.49	30.60	30.15	30.58	1,367,326	+0.23(+0.77%)
Oct 04, 2017	30.51	30.65	30.27	30.35	1,308,470	-0.09(-0.30%)
Oct 03, 2017	30.44	30.72	30.17	30.44	2,031,799	-0.01(-0.03%)
Oct 02, 2017	29.01	30.51	28.97	30.45	5,145,693	+1.89(+6.63%)
Sep 29, 2017	28.79	29.04	28.53	28.56	2,492,431	-0.23(-0.81%)
Sep 28, 2017	28.33	29.06	28.14	28.79	3,229,380	+0.53(+1.89%)
Sep 27, 2017	28.66	28.89	27.98	28.26	2,276,969	+0.09(+0.33%)
Sep 26, 2017	28.19	28.36	27.93	28.16	1,680,522	+0.05(+0.18%)
Sep 25, 2017	27.97	28.31	27.88	28.11	2,713,132	-0.05(-0.18%)
Sep 22, 2017	28.23	28.36	27.90	28.16	1,216,362	-0.13(-0.47%)
Sep 21, 2017	28.19	28.42	27.99	28.30	1,588,774	+0.06(+0.21%)
Sep 20, 2017	28.18	28.34	28.01	28.24	1,772,851	+0.13(+0.47%)
Sep 19, 2017	27.93	28.19	27.50	28.11	2,685,367	+0.21(+0.75%)
Sep 18, 2017	27.01	27.91	27.01	27.90	3,725,273	+0.98(+3.62%)
Sep 15, 2017	26.00	26.95	25.80	26.92	3,706,979	+1.00(+3.86%)
Sep 14, 2017	26.26	26.26	25.78	25.92	1,942,892	-0.30(-1.14%)
Sep 13, 2017		26.29	25.97	26.22	1,833,520	+0.00(+0.00%)
Sep 12, 2017	25.86	26.58	25.86	26.22	2,576,139	+0.55(+2.14%)
Sep 11, 2017	25.80	26.13	25.61	25.67	2,076,582	+0.15(+0.59%)
Sep 08, 2017	25.65	25.75	25.31	25.52	1,612,302	-0.22(-0.84%)
Sep 07, 2017	25.86	25.90	25.44	25.74	2,194,768	-0.17(-0.64%)
Sep 06, 2017	26.72	26.73	25.88	25.90	2,844,665	-0.24(-0.92%)
Sep 05, 2017	26.60	26.83	25.80	26.15	2,254,829	-0.56(-2.09%)

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.