Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.24	30.65	30.17	30.26	5,131,580	+0.15(+0.51%)
Nov 29, 2017	29.63	30.54	29.63	30.10	4,305,825	+0.67(+2.28%)
Nov 28, 2017	28.78	29.47	28.65	29.43	4,105,215	+0.69(+2.40%)
Nov 27, 2017	28.78	28.96	28.71	28.74	2,599,481	-0.02(-0.07%)
Nov 24, 2017	28.98	29.00	28.70	28.76	946,312	-0.13(-0.46%)
Nov 22, 2017	29.08	29.25	28.81	28.89	3,187,677	-0.13(-0.43%)
Nov 21, 2017	28.59	29.29	28.54	29.02	5,676,094	+0.57(+2.01%)
Nov 20, 2017	28.32	28.62	28.23	28.45	2,990,150	+0.20(+0.69%)
Nov 17, 2017	28.20	28.41	28.11	28.25	2,621,411	-0.05(-0.17%)
Nov 16, 2017	28.34	28.55	28.13	28.30	2,912,925	+0.07(+0.25%)
Nov 15, 2017	28.27	28.43	28.07	28.23	3,963,977	-0.27(-0.93%)
Nov 14, 2017	28.30	28.52	28.30	28.50	3,352,525	+0.01(+0.05%)
Nov 13, 2017	28.48	28.59	28.25	28.48	2,578,088	-0.22(-0.78%)
Nov 10, 2017	28.82	28.93	28.62	28.71	2,810,036	-0.14(-0.48%)
Nov 09, 2017	29.02	29.12	28.54	28.85	4,185,245	-0.39(-1.34%)
Nov 08, 2017	29.12	29.31	28.87	29.24	4,538,125	+0.08(+0.26%)
Nov 07, 2017	29.80	29.90	29.09	29.16	3,309,850	-0.57(-1.90%)
Nov 06, 2017	29.83	29.93	29.72	29.73	2,602,413	-0.14(-0.47%)
Nov 03, 2017	29.91	29.96	29.58	29.86	2,722,232	-0.17(-0.56%)
Nov 02, 2017	29.55	30.21	29.53	30.03	2,859,490	+0.43(+1.46%)
Nov 01, 2017	29.63	29.82	29.49	29.60	2,520,774	+0.20(+0.66%)
Oct 31, 2017	29.70	29.72	29.40	29.40	3,485,021	-0.29(-0.96%)
Oct 30, 2017	29.77	30.12	29.66	29.69	3,572,740	-0.24(-0.79%)
Oct 27, 2017	30.54	30.67	29.89	29.93	3,568,939	-0.75(-2.43%)
Oct 26, 2017	30.70	30.81	29.84	30.67	4,581,900	-0.14(-0.45%)
Oct 25, 2017	31.23	31.23	30.51	30.81	5,181,423	-0.45(-1.45%)
Oct 24, 2017	31.25	31.53	31.23	31.27	3,715,354	+0.18(+0.58%)
Oct 23, 2017	31.44	31.68	31.09	31.09	4,043,830	-0.37(-1.18%)
Oct 20, 2017	31.57	31.69	31.33	31.46	2,876,654	+0.14(+0.45%)
Oct 19, 2017	31.07	31.39	31.07	31.32	2,846,158	+0.05(+0.16%)
Oct 18, 2017	31.06	31.35	31.02	31.27	2,035,985	+0.29(+0.92%)
Oct 17, 2017	31.24	31.33	30.91	30.98	2,041,709	-0.25(-0.80%)
Oct 16, 2017	31.17	31.33	31.11	31.23	3,382,082	+0.08(+0.25%)
Oct 13, 2017	31.24	31.47	31.16	31.16	2,742,662	-0.11(-0.36%)
Oct 12, 2017	31.32	31.50	31.24	31.27	3,061,109	-0.09(-0.29%)
Oct 11, 2017	31.41	31.44	31.17	31.36	4,819,962	+0.01(+0.02%)
Oct 10, 2017	31.25	31.64	31.17	31.35	3,375,675	+0.15(+0.47%)
Oct 09, 2017	31.33	31.36	31.16	31.20	1,970,266	+0.03(+0.09%)
Oct 06, 2017	31.33	31.53	31.08	31.18	3,754,099	-0.06(-0.20%)
Oct 05, 2017	31.41	31.48	31.24	31.24	4,452,266	-0.08(-0.25%)
Oct 04, 2017	31.27	31.38	31.15	31.32	4,964,879	+0.07(+0.22%)
Oct 03, 2017	31.16	31.31	31.00	31.25	2,344,044	+0.03(+0.09%)
Oct 02, 2017	31.12	31.26	30.95	31.22	2,160,408	+0.15(+0.49%)
Sep 29, 2017	31.00	31.17	30.97	31.07	2,926,827	-0.03(-0.09%)
Sep 28, 2017	30.88	31.18	30.84	31.09	3,104,341	+0.19(+0.61%)
Sep 27, 2017	30.53	31.11	30.52	30.90	6,007,771	+0.68(+2.25%)
Sep 26, 2017	30.26	30.32	30.04	30.22	2,614,192	+0.06(+0.21%)
Sep 25, 2017	29.72	30.21	29.72	30.16	3,125,133	+0.36(+1.21%)
Sep 22, 2017	29.55	29.83	29.53	29.80	1,661,277	+0.22(+0.73%)
Sep 21, 2017	29.79	29.88	29.49	29.58	2,599,352	-0.27(-0.91%)
Sep 20, 2017	29.86	29.95	29.68	29.86	3,542,286	+0.08(+0.28%)
Sep 19, 2017	29.73	29.90	29.67	29.77	2,897,702	+0.06(+0.19%)
Sep 18, 2017	29.59	29.76	29.53	29.72	3,481,968	+0.20(+0.68%)
Sep 15, 2017	29.26	29.61	29.18	29.52	6,640,719	+0.23(+0.78%)
Sep 14, 2017	29.19	29.40	29.08	29.29	3,089,019	+0.11(+0.38%)
Sep 13, 2017	29.30	29.30	28.82	29.17	3,125,870	-0.14(-0.47%)
Sep 12, 2017	29.17	29.41	29.08	29.31	4,017,374	+0.32(+1.10%)
Sep 11, 2017	28.83	29.13	28.83	28.99	2,915,243	+0.48(+1.68%)
Sep 08, 2017	28.54	28.74	28.46	28.51	2,393,453	-0.07(-0.24%)
Sep 07, 2017	28.96	29.00	28.45	28.58	2,566,993	-0.33(-1.13%)
Sep 06, 2017		29.27	28.88	28.91	3,772,764	-0.08(-0.29%)
Sep 05, 2017	29.88	30.00	28.98	28.99	17,225,868	-1.16(-3.85%)

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.