Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.61	31.29	29.19	29.86	20,466	-0.18(-0.59%)
Nov 29, 2017	28.94	30.15	28.94	30.03	9,153	+1.10(+3.80%)
Nov 28, 2017	28.74	29.17	28.74	28.93	2,994	+0.30(+1.06%)
Nov 27, 2017	28.60	28.78	28.24	28.63	9,963	+0.01(+0.03%)
Nov 24, 2017	28.30	28.85	28.29	28.62	3,416	-0.21(-0.73%)
Nov 22, 2017	28.73	29.19	28.73	28.83	15,917	+0.20(+0.71%)
Nov 21, 2017	28.51	28.85	28.51	28.63	11,087	+0.19(+0.68%)
Nov 20, 2017	28.38	28.66	28.17	28.43	6,389	-0.08(-0.27%)
Nov 17, 2017	28.29	28.57	28.16	28.51	11,917	+0.10(+0.36%)
Nov 16, 2017	28.19	28.59	28.00	28.41	11,204	+0.28(+0.99%)
Nov 15, 2017	28.00	28.62	28.00	28.13	15,899	-0.12(-0.42%)
Nov 14, 2017	27.92	28.55	27.69	28.25	13,198	+0.39(+1.39%)
Nov 13, 2017	27.14	28.10	27.14	27.86	8,366	-0.43(-1.52%)
Nov 10, 2017	29.04	29.04	28.20	28.29	3,416	-0.49(-1.70%)
Nov 09, 2017	28.47	29.01	28.47	28.78	5,204	+0.29(+1.01%)
Nov 08, 2017	28.62	29.05	28.09	28.49	12,212	-0.34(-1.17%)
Nov 07, 2017	29.97	29.97	28.37	28.83	5,796	-1.71(-5.58%)
Nov 06, 2017	30.90	30.90	30.39	30.54	13,377	-0.35(-1.15%)
Nov 03, 2017	30.59	30.90	30.21	30.89	22,716	+0.02(+0.05%)
Nov 02, 2017	30.00	30.89	29.55	30.87	5,652	+0.60(+1.98%)
Nov 01, 2017	30.90	30.90	30.17	30.27	8,086	-0.62(-2.02%)
Oct 31, 2017	31.02	31.49	30.58	30.90	11,602	+0.04(+0.14%)
Oct 30, 2017	31.09	31.23	30.63	30.86	14,454	-0.49(-1.56%)
Oct 27, 2017	31.08	31.45	31.08	31.35	19,135	+0.30(+0.95%)
Oct 26, 2017	31.49	31.53	30.84	31.05	4,004	-0.47(-1.50%)
Oct 25, 2017	31.66	31.66	31.28	31.52	6,582	-0.14(-0.43%)
Oct 24, 2017	31.66	31.84	31.44	31.66	49,498	+0.12(+0.37%)
Oct 23, 2017	31.57	31.66	31.01	31.54	27,514	-0.06(-0.19%)
Oct 20, 2017	31.94	31.94	31.41	31.60	40,588	-0.14(-0.45%)
Oct 19, 2017	30.89	31.77	30.65	31.74	33,648	+0.68(+2.17%)
Oct 18, 2017	31.02	31.31	30.51	31.07	22,051	+0.17(+0.55%)
Oct 17, 2017	30.69	30.93	30.65	30.90	4,746	-0.05(-0.16%)
Oct 16, 2017	30.86	31.06	30.18	30.95	2,429	+0.08(+0.25%)
Oct 13, 2017	30.81	31.30	30.29	30.87	23,165	-0.19(-0.60%)
Oct 12, 2017	31.46	31.46	30.83	31.06	32,464	-0.41(-1.29%)
Oct 11, 2017	30.46	32.04	30.46	31.46	38,445	+1.07(+3.53%)
Oct 10, 2017	30.38	30.56	30.35	30.39	35,126	+0.13(+0.42%)
Oct 09, 2017	30.39	30.46	30.27	30.27	6,871	-0.08(-0.28%)
Oct 06, 2017	30.11	30.43	30.11	30.35	24,706	+0.05(+0.17%)
Oct 05, 2017	30.06	30.54	29.68	30.30	10,148	+0.38(+1.27%)
Oct 04, 2017	30.68	30.77	29.67	29.92	15,509	-0.73(-2.37%)
Oct 03, 2017	31.15	31.15	30.08	30.65	18,628	-0.49(-1.57%)
Oct 02, 2017	31.14	31.24	31.07	31.14	17,143	-0.05(-0.16%)
Sep 29, 2017	31.11	31.24	30.98	31.19	76,677	+0.19(+0.60%)
Sep 28, 2017	30.52	31.11	30.24	31.00	17,659	+0.24(+0.77%)
Sep 27, 2017	30.13	30.82	30.13	30.76	96,274	+0.78(+2.59%)
Sep 26, 2017	29.51	30.09	29.29	29.99	20,548	+0.38(+1.28%)
Sep 25, 2017	28.62	29.76	28.62	29.61	9,909	+0.96(+3.36%)
Sep 22, 2017	27.10	28.76	27.10	28.64	16,997	-0.12(-0.41%)
Sep 21, 2017	28.52	29.00	27.52	28.76	15,397	+0.12(+0.41%)
Sep 20, 2017	29.29	29.46	28.44	28.64	17,029	-0.81(-2.75%)
Sep 19, 2017	30.05	30.05	29.02	29.46	10,824	-0.25(-0.85%)
Sep 18, 2017	29.89	30.39	29.19	29.71	22,151	-0.25(-0.85%)
Sep 15, 2017	29.83	29.97	29.42	29.96	39,495	+0.20(+0.68%)
Sep 14, 2017	29.62	29.76	29.53	29.76	6,283	+0.12(+0.40%)
Sep 13, 2017	28.97	30.10	28.96	29.64	17,400	+0.57(+1.98%)
Sep 12, 2017	28.70	29.08	28.59	29.07	14,986	+0.36(+1.26%)
Sep 11, 2017	29.04	29.04	28.55	28.70	9,917	+0.51(+1.80%)
Sep 08, 2017	28.48	28.70	27.14	28.20	7,705	-0.15(-0.54%)
Sep 07, 2017	28.48	29.02	28.34	28.35	17,194	-0.50(-1.73%)
Sep 06, 2017	28.35	29.08	27.86	28.85	21,117	+0.42(+1.48%)
Sep 05, 2017	28.42	28.87	27.79	28.43	39,325	-0.28(-0.97%)

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.