Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	27.57	27.68	27.30	27.67	11,318,127	+0.25(+0.91%)
Nov 29, 2017	27.52	27.61	27.31	27.42	6,748,908	-0.13(-0.48%)
Nov 28, 2017	27.50	27.62	27.46	27.55	6,976,724	+0.27(+0.99%)
Nov 27, 2017		27.64	27.26	27.28	7,198,742	-0.37(-1.35%)
Nov 24, 2017	27.58	27.71	27.56	27.66	3,504,944	+0.19(+0.68%)
Nov 22, 2017	27.32	27.50	27.29	27.47	6,904,263	+0.45(+1.66%)
Nov 21, 2017	27.25	27.31	26.99	27.02	6,051,440	+0.09(+0.33%)
Nov 20, 2017	26.99	27.08	26.92	26.93	4,519,412	-0.06(-0.23%)
Nov 17, 2017	26.89	27.04	26.83	26.99	4,757,280	+0.22(+0.83%)
Nov 16, 2017	26.95	26.96	26.76	26.77	5,135,781	-0.22(-0.82%)
Nov 15, 2017	27.08	27.13	26.89	26.99	6,001,601	-0.36(-1.31%)
Nov 14, 2017	27.48	27.49	27.30	27.35	5,792,460	-0.19(-0.68%)
Nov 13, 2017	27.59	27.75	27.50	27.54	5,787,645	-0.29(-1.04%)
Nov 10, 2017	28.03	28.03	27.66	27.83	4,514,674	-0.29(-1.03%)
Nov 09, 2017	28.06	28.15	27.95	28.12	6,980,936	-0.06(-0.20%)
Nov 08, 2017	28.00	28.18	27.89	28.17	7,898,278	-0.05(-0.19%)
Nov 07, 2017	28.28	28.28	28.06	28.23	6,921,812	+0.05(+0.17%)
Nov 06, 2017	27.59	28.21	27.59	28.18	9,188,412	+0.58(+2.10%)
Nov 03, 2017	27.58	27.67	27.46	27.60	4,700,974	-0.07(-0.27%)
Nov 02, 2017	27.51	27.72	27.50	27.68	6,566,813	-0.06(-0.22%)
Nov 01, 2017	27.89	28.04	27.66	27.74	9,921,104	+0.06(+0.22%)
Oct 31, 2017	27.76	27.88	27.43	27.68	14,753,445	+0.71(+2.65%)
Oct 30, 2017	26.83	27.05	26.81	26.96	12,702,511	+0.35(+1.33%)
Oct 27, 2017	26.37	26.66	26.29	26.61	7,702,982	+0.31(+1.16%)
Oct 26, 2017	26.38	26.40	26.26	26.30	4,517,405	-0.10(-0.36%)
Oct 25, 2017	26.57	26.61	26.21	26.40	5,914,417	-0.14(-0.54%)
Oct 24, 2017	26.53	26.70	26.50	26.54	4,800,046	+0.14(+0.54%)
Oct 23, 2017	26.43	26.51	26.34	26.40	6,963,952	+0.03(+0.10%)
Oct 20, 2017	26.44	26.56	26.31	26.37	6,122,348	+0.00(+0.00%)
Oct 19, 2017	26.30	26.54	26.29	26.37	6,845,192	+0.02(+0.08%)
Oct 18, 2017	26.34	26.40	26.16	26.35	8,435,919	+0.02(+0.08%)
Oct 17, 2017	26.56	26.62	26.30	26.33	7,924,193	-0.34(-1.28%)
Oct 16, 2017	26.66	26.78	26.61	26.67	4,269,378	+0.06(+0.23%)
Oct 13, 2017	26.76	26.86	26.61	26.61	5,271,162	+0.06(+0.23%)
Oct 12, 2017	26.35	26.55	26.30	26.55	7,233,619	+0.11(+0.41%)
Oct 11, 2017	26.46	26.50	26.29	26.44	4,850,821	+0.03(+0.10%)
Oct 10, 2017	26.36	26.54	26.34	26.41	4,940,128	+0.24(+0.91%)
Oct 09, 2017	26.04	26.25	26.04	26.17	5,581,680	+0.14(+0.52%)
Oct 06, 2017	26.04	26.07	25.92	26.04	5,121,829	-0.24(-0.91%)
Oct 05, 2017	26.23	26.36	26.22	26.27	4,526,528	-0.03(-0.10%)
Oct 04, 2017	26.25	26.39	26.19	26.30	6,408,375	-0.03(-0.13%)
Oct 03, 2017	26.14	26.41	26.14	26.34	7,406,672	+0.21(+0.81%)
Oct 02, 2017	25.89	26.15	25.85	26.12	7,845,120	-0.03(-0.10%)
Sep 29, 2017	26.08	26.17	26.06	26.15	4,471,046	+0.01(+0.03%)
Sep 28, 2017	26.01	26.19	26.00	26.15	7,371,143	+0.27(+1.05%)
Sep 27, 2017		25.95		25.87	7,107,132	+0.10(+0.40%)
Sep 26, 2017	25.94	25.97	25.76	25.77	9,440,836	-0.25(-0.97%)
Sep 25, 2017	25.89	26.12	25.88	26.02	8,744,648	+0.29(+1.11%)
Sep 22, 2017	25.68	25.91	25.64	25.74	8,201,815	+0.08(+0.32%)
Sep 21, 2017	25.42	25.72	25.38	25.66	13,264,093	+0.32(+1.26%)
Sep 20, 2017	25.22	25.49	25.21	25.34	7,500,882	+0.19(+0.76%)
Sep 19, 2017	25.12	25.24	25.08	25.14	7,682,665	+0.20(+0.82%)
Sep 18, 2017	24.94	25.01	24.84	24.94	7,968,669	+0.05(+0.19%)
Sep 15, 2017	24.74	24.90	24.71	24.89	7,121,677	+0.17(+0.69%)
Sep 14, 2017	24.63	24.84	24.61	24.72	7,112,716	+0.23(+0.94%)
Sep 13, 2017	24.50	24.58	24.41	24.49	6,073,471	+0.16(+0.67%)
Sep 12, 2017	24.26	24.40	24.25	24.33	4,187,496	+0.13(+0.53%)
Sep 11, 2017	24.08	24.26	24.06	24.20	5,999,220	+0.16(+0.68%)
Sep 08, 2017	24.16	24.20	23.98	24.04	4,774,583	-0.12(-0.51%)
Sep 07, 2017	24.06	24.21	24.06	24.16	6,153,343	+0.12(+0.51%)
Sep 06, 2017		24.08	23.67	24.04	9,518,122	+0.25(+1.06%)
Sep 05, 2017	23.76	23.89	23.65	23.78	5,449,525	+0.12(+0.52%)

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.