Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.47	30.00	29.23	29.97	1,210,306	+0.64(+2.18%)
Nov 29, 2017	29.45	29.47	28.99	29.33	854,410	-0.07(-0.24%)
Nov 28, 2017	28.99	29.43	28.91	29.40	740,278	+0.43(+1.48%)
Nov 27, 2017	29.07	29.07	28.91	28.97	486,667	-0.13(-0.45%)
Nov 24, 2017	29.16	29.21	28.95	29.10	238,876	-0.02(-0.07%)
Nov 22, 2017	28.97	29.32	28.82	29.12	618,350	+0.09(+0.31%)
Nov 21, 2017	29.36	29.56	28.92	29.03	961,502	-0.16(-0.55%)
Nov 20, 2017	28.79	29.54	28.50	29.19	1,447,914	+0.52(+1.81%)
Nov 17, 2017	27.69	28.69	27.69	28.67	920,481	+0.96(+3.46%)
Nov 16, 2017	27.61	27.76	27.44	27.71	728,536	+0.27(+0.98%)
Nov 15, 2017	27.75	27.89	27.42	27.44	752,977	-0.35(-1.26%)
Nov 14, 2017	27.80	28.06	27.70	27.79	742,891	-0.04(-0.14%)
Nov 13, 2017	27.78	28.14	27.71	27.83	654,726	-0.19(-0.68%)
Nov 10, 2017	27.84	28.12	27.64	28.02	644,728	+0.11(+0.39%)
Nov 09, 2017	27.84	28.22	27.46	27.91	902,505	-0.06(-0.21%)
Nov 08, 2017	27.96	28.11	27.81	27.97	744,207	+0.01(+0.04%)
Nov 07, 2017	28.01	28.19	27.88	27.96	911,784	-0.22(-0.78%)
Nov 06, 2017	28.25	28.43	27.96	28.18	621,773	+0.00(+0.00%)
Nov 03, 2017	28.71	28.72	27.68	28.18	1,551,464	-0.64(-2.22%)
Nov 02, 2017	27.00	28.91	26.68	28.82	3,131,398	+0.87(+3.11%)
Nov 01, 2017	28.72	28.83	27.91	27.95	1,928,704	-0.55(-1.93%)
Oct 31, 2017	28.25	28.57	28.11	28.50	1,483,183	+0.28(+0.99%)
Oct 30, 2017	27.93	28.35	27.86	28.22	1,062,613	+0.28(+1.00%)
Oct 27, 2017	28.17	28.23	27.77	27.94	1,155,841	-0.13(-0.46%)
Oct 26, 2017	28.12	28.17	27.64	28.07	1,522,943	+0.03(+0.11%)
Oct 25, 2017	28.05	28.40	27.97	28.04	894,598	-0.08(-0.28%)
Oct 24, 2017	28.01	28.30	27.89	28.12	900,076	+0.12(+0.43%)
Oct 23, 2017	27.85	28.14	27.73	28.00	643,983	+0.13(+0.47%)
Oct 20, 2017	27.90	28.03	27.73	27.87	405,735	+0.14(+0.50%)
Oct 19, 2017	27.62	27.88	27.01	27.73	576,027	-0.04(-0.14%)
Oct 18, 2017	27.93	28.09	27.60	27.77	831,519	-0.02(-0.07%)
Oct 17, 2017	27.49	27.79	27.33	27.79	1,337,955	+0.29(+1.05%)
Oct 16, 2017	27.71	27.83	27.41	27.50	1,431,899	-0.23(-0.83%)
Oct 13, 2017	28.17	28.17	27.71	27.73	996,215	-0.33(-1.18%)
Oct 12, 2017	28.30	28.41	28.05	28.06	676,499	-0.33(-1.16%)
Oct 11, 2017	28.49	28.67	28.27	28.39	687,861	-0.14(-0.49%)
Oct 10, 2017	28.80	28.90	28.50	28.53	596,602	-0.11(-0.38%)
Oct 09, 2017	28.95	29.00	28.52	28.64	641,591	-0.30(-1.04%)
Oct 06, 2017	28.72	29.05	28.63	28.94	760,184	+0.21(+0.73%)
Oct 05, 2017	29.06	29.11	28.72	28.73	597,479	-0.30(-1.03%)
Oct 04, 2017	29.10	29.23	28.96	29.03	876,951	+0.04(+0.14%)
Oct 03, 2017	29.00	29.05	28.79	28.99	704,879	-0.04(-0.14%)
Oct 02, 2017	28.58	29.09	28.58	29.03	1,274,500	+0.54(+1.90%)
Sep 29, 2017	28.38	28.67	28.28	28.49	1,014,595	+0.11(+0.39%)
Sep 28, 2017	28.73	28.79	28.29	28.38	885,309	-0.36(-1.25%)
Sep 27, 2017	28.51	28.91	28.46	28.74	856,425	+0.44(+1.55%)
Sep 26, 2017	28.40	28.53	28.23	28.30	723,609	-0.03(-0.11%)
Sep 25, 2017	28.17	28.69	28.11	28.33	860,394	+0.17(+0.60%)
Sep 22, 2017	28.20	28.48	27.78	28.16	869,446	-0.15(-0.53%)
Sep 21, 2017	27.92	28.36	27.89	28.31	1,100,612	+0.33(+1.18%)
Sep 20, 2017	27.68	28.01	27.62	27.98	1,115,556	+0.26(+0.94%)
Sep 19, 2017	27.79	28.00	27.72	27.72	783,478	-0.02(-0.07%)
Sep 18, 2017	27.36	27.79	27.34	27.74	1,324,864	+0.44(+1.61%)
Sep 15, 2017	27.04	27.53	26.90	27.30	2,878,874	+0.15(+0.55%)
Sep 14, 2017	27.29	27.29	27.05	27.15	1,037,526	-0.20(-0.73%)
Sep 13, 2017	27.57	27.60	27.26	27.35	1,274,910	-0.30(-1.08%)
Sep 12, 2017	27.15	27.67	27.06	27.65	1,261,127	+0.59(+2.18%)
Sep 11, 2017	26.65	27.16	26.62	27.06	1,713,971	+0.64(+2.42%)
Sep 08, 2017	26.33	26.56	26.15	26.42	1,477,752	-0.11(-0.41%)
Sep 07, 2017	26.87	26.97	26.09	26.53	1,480,001	-0.34(-1.27%)
Sep 06, 2017	27.61	27.61	26.86	26.87	864,447	-0.70(-2.54%)
Sep 05, 2017	27.81	27.98	27.26	27.57	1,001,931	-0.40(-1.43%)

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.