Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	27.04	27.08	26.95	26.96	901,511	+0.11(+0.42%)
Nov 29, 2017	26.96	27.02	26.80	26.84	666,000	-0.16(-0.60%)
Nov 28, 2017	26.93	27.03	26.88	27.01	930,216	+0.34(+1.27%)
Nov 27, 2017	26.77	26.77	26.65	26.67	1,025,779	-0.12(-0.45%)
Nov 24, 2017	26.81	26.83	26.72	26.79	251,066	-0.02(-0.09%)
Nov 22, 2017	26.80	26.88	26.75	26.81	469,265	+0.03(+0.12%)
Nov 21, 2017	26.68	26.79	26.68	26.78	481,104	+0.16(+0.61%)
Nov 20, 2017	26.61	26.63	26.54	26.62	785,974	+0.24(+0.92%)
Nov 17, 2017	26.30	26.42	26.25	26.38	800,316	+0.02(+0.06%)
Nov 16, 2017	26.29	26.41	26.25	26.36	1,448,705	+0.36(+1.37%)
Nov 15, 2017	25.81	26.04	25.70	26.00	2,406,488	-0.27(-1.02%)
Nov 14, 2017	26.38	26.46	26.27	26.27	2,772,282	-0.26(-0.98%)
Nov 13, 2017	26.31	26.54	26.29	26.53	1,298,021	-0.10(-0.36%)
Nov 10, 2017	26.68	26.68	26.56	26.63	1,303,038	-0.03(-0.12%)
Nov 09, 2017	26.72	27.24	26.43	26.66	1,261,283	-0.54(-1.99%)
Nov 08, 2017	27.15	27.29	27.15	27.20	785,118	+0.09(+0.33%)
Nov 07, 2017	27.05	27.16	27.01	27.11	1,037,037	+0.01(+0.03%)
Nov 06, 2017	27.00	27.15	26.94	27.10	1,247,179	+0.53(+1.98%)
Nov 03, 2017	26.52	26.59	26.40	26.58	600,639	+0.06(+0.21%)
Nov 02, 2017	26.49	26.63	26.42	26.52	1,199,138	+0.75(+2.92%)
Nov 01, 2017	25.64	25.77	25.53	25.77	1,027,107	+0.63(+2.51%)
Oct 31, 2017	25.11	25.19	25.01	25.14	713,801	-0.01(-0.03%)
Oct 30, 2017	25.07	25.15	25.02	25.15	1,154,119	+0.14(+0.55%)
Oct 27, 2017	24.95	25.01	24.88	25.01	673,297	+0.11(+0.42%)
Oct 26, 2017	24.88	24.98	24.88	24.90	584,762	+0.27(+1.12%)
Oct 25, 2017	24.78	24.78	24.53	24.63	484,786	-0.23(-0.91%)
Oct 24, 2017	24.77	24.87	24.77	24.86	539,217	+0.30(+1.22%)
Oct 23, 2017	24.69	24.71	24.54	24.56	515,222	+0.11(+0.46%)
Oct 20, 2017	24.51	24.51	24.41	24.44	625,060	-0.17(-0.69%)
Oct 19, 2017	24.58	24.62	24.52	24.61	494,925	-0.02(-0.07%)
Oct 18, 2017	24.59	24.66	24.54	24.63	526,308	+0.04(+0.16%)
Oct 17, 2017	24.57	24.60	24.52	24.59	531,021	+0.00(+0.00%)
Oct 16, 2017	24.54	24.60	24.48	24.59	498,377	+0.12(+0.50%)
Oct 13, 2017	24.52	24.52	24.39	24.47	552,423	+0.06(+0.27%)
Oct 12, 2017	24.47	24.49	24.35	24.40	859,748	-0.11(-0.43%)
Oct 11, 2017	24.49	24.53	24.42	24.51	449,938	+0.02(+0.07%)
Oct 10, 2017	24.41	24.51	24.37	24.49	357,018	+0.16(+0.66%)
Oct 09, 2017	24.35	24.42	24.27	24.33	425,874	+0.00(+0.00%)
Oct 06, 2017	24.29	24.33	24.21	24.33	339,436	+0.01(+0.03%)
Oct 05, 2017	24.30	24.39	24.31	24.32	264,466	+0.02(+0.10%)
Oct 04, 2017	24.27	24.33	24.26	24.30	311,888	-0.12(-0.50%)
Oct 03, 2017	24.22	24.42	24.14	24.42	676,803	+0.34(+1.41%)
Oct 02, 2017	23.90	24.09	23.90	24.08	451,460	+0.18(+0.74%)
Sep 29, 2017	23.98	23.99	23.90	23.90	396,171	-0.11(-0.44%)
Sep 28, 2017	24.02	24.06	23.98	24.01	716,786	-0.13(-0.54%)
Sep 27, 2017	24.22	24.22	24.04	24.14	508,191	+0.04(+0.18%)
Sep 26, 2017	24.04	24.12	24.04	24.09	362,253	+0.06(+0.27%)
Sep 25, 2017	23.96	24.07	23.93	24.03	473,172	+0.02(+0.07%)
Sep 22, 2017	23.94	24.04	23.94	24.01	458,418	+0.14(+0.61%)
Sep 21, 2017	23.80	23.88	23.75	23.87	500,451	+0.06(+0.27%)
Sep 20, 2017	23.76	23.84	23.74	23.80	458,122	+0.09(+0.37%)
Sep 19, 2017	23.67	23.75	23.64	23.71	544,699	+0.09(+0.37%)
Sep 18, 2017	23.67	23.67	23.56	23.63	396,527	+0.07(+0.31%)
Sep 15, 2017	23.53	23.64	23.53	23.55	502,586	+0.09(+0.38%)
Sep 14, 2017	23.42	23.51	23.36	23.47	360,143	+0.01(+0.03%)
Sep 13, 2017	23.44	23.51	23.42	23.46	432,130	+0.02(+0.07%)
Sep 12, 2017	23.34	23.50	23.33	23.44	549,650	+0.25(+1.07%)
Sep 11, 2017	23.07	23.19	23.06	23.19	469,787	+0.35(+1.51%)
Sep 08, 2017	22.80	22.88	22.79	22.85	395,869	+0.19(+0.85%)
Sep 07, 2017	22.74	22.78	22.58	22.65	417,675	+0.11(+0.50%)
Sep 06, 2017	22.52	22.57	22.49	22.54	508,441	+0.02(+0.11%)
Sep 05, 2017	22.55	22.55	22.41	22.52	811,870	-0.13(-0.57%)

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.