Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	27.14	27.45	26.68	27.40	83,723	+0.44(+1.65%)
Nov 29, 2017	26.73	27.23	26.57	26.96	97,250	+0.24(+0.89%)
Nov 28, 2017	27.18	27.19	26.56	26.72	105,684	-0.30(-1.10%)
Nov 27, 2017	27.38	27.46	26.82	27.02	58,945	-0.36(-1.30%)
Nov 24, 2017	27.89	28.17	27.23	27.37	26,432	-0.24(-0.86%)
Nov 22, 2017	27.29	28.21	27.10	27.61	66,434	+0.31(+1.15%)
Nov 21, 2017	27.04	28.57	27.04	27.30	108,922	+0.32(+1.20%)
Nov 20, 2017	27.57	27.69	26.76	26.97	149,839	-0.52(-1.88%)
Nov 17, 2017	25.99	27.78	25.90	27.49	222,992	+0.05(+0.19%)
Nov 16, 2017	27.34	28.15	26.94	27.44	200,329	+0.12(+0.44%)
Nov 15, 2017	27.31	27.70	27.16	27.32	63,492	-0.35(-1.26%)
Nov 14, 2017	27.21	27.91	27.14	27.67	111,016	-0.08(-0.28%)
Nov 13, 2017	28.16	28.38	27.58	27.75	69,093	-0.53(-1.86%)
Nov 10, 2017	28.67	29.04	28.19	28.27	30,505	-0.41(-1.42%)
Nov 09, 2017	28.15	28.75	28.08	28.68	47,965	+0.36(+1.26%)
Nov 08, 2017	28.92	28.92	28.26	28.32	126,744	-0.77(-2.66%)
Nov 07, 2017	29.46	29.87	28.64	29.10	36,147	-0.46(-1.55%)
Nov 06, 2017	29.74	30.26	29.54	29.55	39,337	-0.06(-0.20%)
Nov 03, 2017	30.28	30.46	29.53	29.61	50,284	-0.79(-2.60%)
Nov 02, 2017	29.94	30.86	29.94	30.40	33,210	+0.58(+1.94%)
Nov 01, 2017	30.57	31.30	29.66	29.83	70,372	-0.48(-1.57%)
Oct 31, 2017	29.93	30.66	29.60	30.30	72,421	+0.37(+1.22%)
Oct 30, 2017	30.36	30.75	29.56	29.94	75,267	-0.62(-2.03%)
Oct 27, 2017	30.79	31.13	30.19	30.56	66,028	-0.24(-0.77%)
Oct 26, 2017	31.53	31.53	30.65	30.79	41,792	-0.54(-1.73%)
Oct 25, 2017	31.58	31.58	30.87	31.34	50,707	-0.25(-0.78%)
Oct 24, 2017	30.97	31.98	30.66	31.58	91,545	+0.62(+2.00%)
Oct 23, 2017	31.19	31.34	30.80	30.96	59,294	-0.29(-0.92%)
Oct 20, 2017	31.23	31.42	30.76	31.25	54,529	+0.35(+1.13%)
Oct 19, 2017	30.79	31.21	30.45	30.91	59,027	-0.08(-0.27%)
Oct 18, 2017	30.99	31.24	30.73	30.99	39,462	+0.00(+0.00%)
Oct 17, 2017	31.32	31.58	30.91	30.99	42,551	-0.49(-1.56%)
Oct 16, 2017	31.68	32.12	31.38	31.48	75,134	-0.23(-0.72%)
Oct 13, 2017	31.82	32.11	31.61	31.71	80,479	+0.15(+0.48%)
Oct 12, 2017	31.64	31.89	31.43	31.56	96,052	-0.06(-0.19%)
Oct 11, 2017	31.76	32.04	31.44	31.62	111,714	-0.13(-0.40%)
Oct 10, 2017	32.07	32.17	31.36	31.75	66,068	+0.03(+0.11%)
Oct 09, 2017	32.20	32.20	31.21	31.71	59,799	-0.61(-1.89%)
Oct 06, 2017	31.85	32.54	31.81	32.32	65,244	-0.34(-1.04%)
Oct 05, 2017	32.17	33.02	32.17	32.66	109,103	+0.71(+2.23%)
Oct 04, 2017	32.12	32.48	31.42	31.95	101,044	-0.11(-0.34%)
Oct 03, 2017	31.48	32.09	31.30	32.06	108,184	+0.83(+2.67%)
Oct 02, 2017	30.51	31.24	30.21	31.23	82,943	+0.73(+2.39%)
Sep 29, 2017	30.06	30.70	29.89	30.50	84,582	+0.53(+1.76%)
Sep 28, 2017	30.16	30.57	29.86	29.97	183,783	-0.14(-0.45%)
Sep 27, 2017	29.55	30.61	29.33	30.11	129,524	+0.70(+2.37%)
Sep 26, 2017	29.22	29.76	29.06	29.41	102,331	+0.17(+0.58%)
Sep 25, 2017	28.09	29.27	28.08	29.24	118,640	+1.16(+4.11%)
Sep 22, 2017	27.55	28.16	27.41	28.09	87,219	+0.31(+1.10%)
Sep 21, 2017	27.49	27.97	27.49	27.78	84,996	-0.29(-1.03%)
Sep 20, 2017	28.07	28.48	27.96	28.07	50,546	+0.35(+1.26%)
Sep 19, 2017	27.70	27.75	26.96	27.72	88,963	+0.03(+0.09%)
Sep 18, 2017	27.73	28.09	27.53	27.70	74,123	-0.03(-0.12%)
Sep 15, 2017	26.35	27.96	25.98	27.73	288,432	+1.42(+5.39%)
Sep 14, 2017	26.17	26.51	25.90	26.31	99,898	+0.03(+0.10%)
Sep 13, 2017	25.89	26.54	25.69	26.29	72,444	+0.22(+0.85%)
Sep 12, 2017		26.23	25.33	26.06	77,631	+0.54(+2.10%)
Sep 11, 2017	27.19	27.19	25.50	25.53	219,119	-1.67(-6.15%)
Sep 08, 2017	26.85	27.27	26.38	27.20	150,987	+0.32(+1.20%)
Sep 07, 2017	26.65	27.13	26.46	26.88	108,444	+0.23(+0.86%)
Sep 06, 2017	26.29	26.99	26.09	26.65	113,725	+0.39(+1.49%)
Sep 05, 2017	26.50	27.18	25.74	26.26	62,879	-0.27(-1.02%)

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.