Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.87	29.98	28.87	29.64	2,559,309	+0.51(+1.75%)
Nov 29, 2017	29.25	29.40	28.74	29.13	2,167,244	-0.15(-0.51%)
Nov 28, 2017	28.88	29.49	28.60	29.28	1,553,785	+0.01(+0.03%)
Nov 27, 2017	29.47	29.60	29.13	29.27	1,416,261	-0.37(-1.25%)
Nov 24, 2017	29.62	29.99	29.60	29.64	1,177,891	+0.12(+0.41%)
Nov 23, 2017	29.42	29.64	29.27	29.52	893,994	+0.27(+0.92%)
Nov 22, 2017	28.90	29.65	28.90	29.25	1,731,983	+0.61(+2.13%)
Nov 21, 2017	28.50	28.94	28.40	28.64	1,870,952	+0.37(+1.31%)
Nov 20, 2017	27.98	28.48	27.82	28.27	1,433,227	+0.29(+1.04%)
Nov 17, 2017	27.44	28.29	27.31	27.98	2,622,405	+0.92(+3.40%)
Nov 16, 2017	27.37	27.55	26.97	27.06	1,885,138	-0.04(-0.15%)
Nov 15, 2017	26.79	27.12	26.12	27.10	1,635,778	+0.13(+0.48%)
Nov 14, 2017	27.49	27.59	26.89	26.97	1,507,533	-0.83(-2.99%)
Nov 13, 2017	27.17	28.24	27.17	27.80	1,525,184	+0.52(+1.91%)
Nov 10, 2017	27.16	27.50	27.10	27.28	1,249,975	+0.10(+0.37%)
Nov 09, 2017	27.50	27.50	27.04	27.18	1,416,065	-0.63(-2.27%)
Nov 08, 2017	27.59	27.98	27.49	27.81	1,397,484	+0.39(+1.42%)
Nov 07, 2017	27.25	27.53	27.12	27.42	1,244,140	+0.08(+0.29%)
Nov 06, 2017	26.99	27.46	26.70	27.34	1,598,967	+0.75(+2.82%)
Nov 03, 2017	26.69	26.70	26.30	26.59	1,307,895	-0.29(-1.08%)
Nov 02, 2017	27.13	27.35	26.76	26.88	1,404,670	-0.27(-0.99%)
Nov 01, 2017	27.06	27.55	26.90	27.15	1,998,469	+0.79(+3.00%)
Oct 31, 2017	26.62	26.69	26.24	26.36	1,729,710	-0.27(-1.01%)
Oct 30, 2017	26.85	27.29	26.42	26.63	1,875,117	-0.15(-0.56%)
Oct 27, 2017	26.27	26.98	25.90	26.78	3,401,069	-0.03(-0.11%)
Oct 26, 2017	28.52	28.55	26.55	26.81	5,464,872	-2.47(-8.44%)
Oct 25, 2017	29.44	29.60	29.09	29.28	1,306,432	-0.36(-1.21%)
Oct 24, 2017	29.11	29.71	29.02	29.64	1,637,876	+0.65(+2.24%)
Oct 23, 2017	28.55	29.18	28.50	28.99	1,322,256	+0.31(+1.08%)
Oct 20, 2017	28.02	28.88	28.02	28.68	2,061,049	+0.88(+3.17%)
Oct 19, 2017	27.35	27.89	27.07	27.80	1,977,113	+0.19(+0.69%)
Oct 18, 2017	28.25	28.25	27.37	27.61	1,604,845	-0.55(-1.95%)
Oct 17, 2017	28.69	28.70	28.08	28.16	1,393,055	-0.66(-2.29%)
Oct 16, 2017	29.59	29.64	28.70	28.82	2,103,845	+0.16(+0.56%)
Oct 13, 2017	29.02	29.40	28.54	28.66	1,858,281	+0.18(+0.63%)
Oct 12, 2017	28.42	28.79	28.32	28.48	1,418,981	+0.10(+0.35%)
Oct 11, 2017	28.24	28.54	28.01	28.38	1,848,069	+0.25(+0.89%)
Oct 10, 2017	28.04	28.38	27.94	28.13	1,844,900	-0.68(-2.36%)
Oct 06, 2017	28.76	28.98	28.57	28.81	1,214,278	-0.10(-0.35%)
Oct 05, 2017	28.44	29.29	28.35	28.91	3,564,318	+1.18(+4.26%)
Oct 04, 2017	28.07	28.22	27.62	27.73	1,939,965	-0.27(-0.96%)
Oct 03, 2017	27.31	28.00	26.98	28.00	2,481,147	+0.90(+3.32%)
Oct 02, 2017	26.45	27.11	26.33	27.10	1,330,977	+0.83(+3.16%)
Sep 29, 2017	26.58	26.72	26.26	26.27	1,496,296	-0.31(-1.17%)
Sep 28, 2017	26.49	26.61	25.97	26.58	1,915,580	+0.06(+0.23%)
Sep 27, 2017		26.58		26.52	1,604,826	+0.45(+1.73%)
Sep 26, 2017	26.08	26.60	26.02	26.07	1,769,972	-0.20(-0.76%)
Sep 25, 2017	26.98	27.05	26.04	26.27	1,852,884	-0.83(-3.06%)
Sep 22, 2017	26.72	27.10	26.57	27.10	1,649,131	+0.18(+0.67%)
Sep 21, 2017	26.53	27.11	26.16	26.92	2,442,891	+0.03(+0.11%)
Sep 20, 2017	27.06	27.19	26.65	26.89	3,817,686	+0.03(+0.11%)
Sep 19, 2017	26.34	27.06	26.21	26.86	2,959,013	+0.52(+1.97%)
Sep 18, 2017	25.74	26.41	25.66	26.34	2,308,756	+0.65(+2.53%)
Sep 15, 2017	26.22	26.30	25.60	25.69	8,137,833	-0.60(-2.28%)
Sep 14, 2017	26.25	26.35	25.79	26.29	3,342,785	-0.44(-1.65%)
Sep 13, 2017	27.61	27.88	26.66	26.73	2,832,594	-1.52(-5.38%)
Sep 12, 2017	28.26	28.49	27.83	28.25	2,327,230	-0.07(-0.25%)
Sep 11, 2017	28.01	28.72	28.01	28.32	1,791,134	+0.09(+0.32%)
Sep 08, 2017	29.22	29.43	27.80	28.23	3,008,121	-1.60(-5.36%)
Sep 07, 2017	29.90	29.94	29.29	29.83	2,274,746	+0.21(+0.71%)
Sep 06, 2017	29.60	29.86	29.05	29.62	3,332,936	+0.15(+0.51%)
Sep 05, 2017	30.07	30.65	29.05	29.47	5,560,547	-2.11(-6.68%)

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.