Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.62	30.76	30.36	30.36	37,783,640	-0.15(-0.48%)
Nov 29, 2017	30.72	30.95	30.30	30.50	45,192,560	-0.20(-0.66%)
Nov 28, 2017	30.11	30.76	30.09	30.71	38,050,420	+0.70(+2.33%)
Nov 27, 2017	29.71	30.18	29.70	30.01	25,731,590	+0.31(+1.04%)
Nov 24, 2017	29.63	29.76	29.56	29.70	7,564,139	+0.03(+0.11%)
Nov 22, 2017	29.87	29.88	29.59	29.66	21,167,518	-0.16(-0.55%)
Nov 21, 2017	29.91	30.09	29.77	29.83	29,667,826	+0.12(+0.41%)
Nov 20, 2017	29.24	29.74	29.24	29.70	33,045,424	+0.49(+1.67%)
Nov 17, 2017	29.22	29.56	29.14	29.22	34,391,156	+0.02(+0.06%)
Nov 16, 2017	29.33	29.84	29.16	29.20	75,152,016	+1.44(+5.19%)
Nov 15, 2017	27.65	27.92	27.47	27.76	37,744,228	+0.06(+0.21%)
Nov 14, 2017	27.56	27.80	27.51	27.70	21,453,422	+0.07(+0.27%)
Nov 13, 2017	27.56	27.84	27.53	27.63	20,174,232	-0.03(-0.12%)
Nov 10, 2017	27.72	27.74	27.40	27.66	23,739,314	-0.05(-0.18%)
Nov 09, 2017	27.91	27.93	27.56	27.71	20,623,654	-0.37(-1.30%)
Nov 08, 2017	27.92	28.08	27.78	28.08	16,038,617	+0.08(+0.29%)
Nov 07, 2017	27.93	28.06	27.84	28.00	13,925,733	-0.01(-0.03%)
Nov 06, 2017	27.97	28.13	27.88	28.00	15,712,158	-0.05(-0.17%)
Nov 03, 2017	27.90	28.07	27.69	28.05	16,483,339	+0.21(+0.76%)
Nov 02, 2017	28.12	28.19	27.80	27.84	24,363,742	-0.33(-1.18%)
Nov 01, 2017	27.91	28.28	27.90	28.17	27,096,012	+0.38(+1.38%)
Oct 31, 2017	27.65	27.86	27.64	27.79	17,123,248	+0.09(+0.32%)
Oct 30, 2017	27.93	27.98	27.53	27.70	22,541,726	-0.32(-1.13%)
Oct 27, 2017	27.79	28.17	27.74	28.02	25,013,852	+0.13(+0.47%)
Oct 26, 2017	28.00	28.08	27.73	27.89	17,951,528	-0.02(-0.09%)
Oct 25, 2017	28.26	28.26	27.80	27.91	21,381,884	-0.23(-0.81%)
Oct 24, 2017	28.00	28.22	27.87	28.14	19,998,446	+0.19(+0.67%)
Oct 23, 2017	28.04	28.22	27.89	27.95	27,808,302	+0.08(+0.29%)
Oct 20, 2017	27.69	27.99	27.68	27.87	29,934,832	+0.41(+1.48%)
Oct 19, 2017	27.27	27.58	27.22	27.47	16,223,736	+0.16(+0.60%)
Oct 18, 2017	27.44	27.47	27.21	27.30	12,252,504	-0.04(-0.15%)
Oct 17, 2017	27.34	27.40	27.23	27.34	11,431,149	+0.05(+0.18%)
Oct 16, 2017	27.34	27.38	27.24	27.30	12,913,265	+0.06(+0.21%)
Oct 13, 2017	27.18	27.32	27.12	27.24	16,685,430	+0.17(+0.63%)
Oct 12, 2017	27.07	27.23	26.99	27.07	22,001,862	-0.27(-0.98%)
Oct 11, 2017	27.17	27.37	27.08	27.34	15,433,279	+0.03(+0.12%)
Oct 10, 2017	27.57	27.60	27.24	27.30	22,131,656	-0.17(-0.62%)
Oct 09, 2017	27.48	27.58	27.35	27.47	10,725,210	+0.01(+0.03%)
Oct 06, 2017	27.38	27.49	27.28	27.47	19,002,712	+0.13(+0.48%)
Oct 05, 2017	27.33	27.40	27.19	27.34	17,847,836	+0.12(+0.45%)
Oct 04, 2017	27.29	27.31	27.09	27.21	18,004,374	-0.10(-0.36%)
Oct 03, 2017	27.21	27.35	27.12	27.31	16,539,147	+0.08(+0.30%)
Oct 02, 2017	27.12	27.25	27.05	27.23	20,518,526	+0.10(+0.36%)
Sep 29, 2017	26.88	27.17	26.82	27.13	18,346,458	+0.23(+0.84%)
Sep 28, 2017	26.80	26.99	26.80	26.91	19,206,840	-0.10(-0.39%)
Sep 27, 2017			26.87	27.01	28,003,822	-0.23(-0.83%)
Sep 26, 2017	27.24	27.51	27.17	27.24	32,395,858	+0.03(+0.12%)
Sep 25, 2017	26.88	27.30	26.79	27.21	40,152,788	+0.28(+1.05%)
Sep 22, 2017	26.35	27.05	26.34	26.92	34,994,336	+0.54(+2.05%)
Sep 21, 2017	26.40	26.55	26.22	26.38	24,626,930	+0.08(+0.31%)
Sep 20, 2017	26.26	26.42	26.13	26.30	24,621,172	+0.09(+0.34%)
Sep 19, 2017	26.19	26.34	26.14	26.21	16,022,559	-0.02(-0.09%)
Sep 18, 2017	26.17	26.35	26.05	26.24	21,430,364	+0.06(+0.25%)
Sep 15, 2017	25.98	26.22	25.92	26.17	36,359,204	+0.20(+0.78%)
Sep 14, 2017	25.75	26.00	25.75	25.97	22,550,674	+0.01(+0.03%)
Sep 13, 2017	26.09	26.13	25.79	25.96	28,140,794	-0.19(-0.71%)
Sep 12, 2017	26.06	26.20	25.97	26.15	23,453,366	+0.18(+0.68%)
Sep 11, 2017	25.58	26.06	25.55	25.97	27,812,204	+0.57(+2.26%)
Sep 08, 2017	25.56	25.62	25.38	25.40	19,011,750	-0.23(-0.88%)
Sep 07, 2017	25.79	25.79	25.61	25.63	18,283,292	-0.09(-0.34%)
Sep 06, 2017	25.62	25.75	25.52	25.71	21,023,116	+0.20(+0.79%)
Sep 05, 2017	25.94	26.01	25.38	25.51	40,250,180	-0.55(-2.11%)

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.