Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.23	30.23	29.31	29.37	57,058	-0.83(-2.76%)
Nov 29, 2017	29.06	30.37	28.35	30.21	101,630	+1.27(+4.39%)
Nov 28, 2017	27.98	29.19	27.77	28.94	76,742	+0.73(+2.59%)
Nov 27, 2017	28.14	28.46	28.12	28.21	62,171	+0.21(+0.74%)
Nov 24, 2017	28.31	28.31	27.43	28.00	54,858	-0.31(-1.10%)
Nov 22, 2017	28.33	28.64	28.19	28.31	32,330	-0.08(-0.29%)
Nov 21, 2017	28.66	28.66	28.25	28.39	50,853	-0.15(-0.51%)
Nov 20, 2017	28.33	28.71	28.18	28.54	30,980	+0.15(+0.51%)
Nov 17, 2017	28.25	28.52	27.94	28.39	34,170	+0.06(+0.22%)
Nov 16, 2017	28.00	28.50	28.00	28.33	23,216	+0.56(+2.03%)
Nov 15, 2017	27.73	28.16	27.73	27.77	25,878	+0.00(+0.00%)
Nov 14, 2017	27.68	28.12	27.62	27.77	16,493	+0.04(+0.15%)
Nov 13, 2017	27.87	27.87	27.31	27.73	19,954	+0.38(+1.37%)
Nov 10, 2017	27.18	27.60	27.18	27.35	25,032	+0.27(+1.00%)
Nov 09, 2017	26.81	27.27	26.64	27.08	51,400	+0.06(+0.23%)
Nov 08, 2017	27.10	27.31	26.66	27.02	37,998	-0.15(-0.54%)
Nov 07, 2017	28.08	28.16	27.04	27.16	51,112	-1.02(-3.62%)
Nov 06, 2017	27.98	28.71	27.91	28.19	82,196	-0.04(-0.15%)
Nov 03, 2017	28.76	28.76	28.00	28.23	43,596	-0.67(-2.31%)
Nov 02, 2017	28.23	29.06	28.08	28.89	28,577	+0.70(+2.50%)
Nov 01, 2017	28.40	28.40	27.92	28.19	25,631	+0.06(+0.22%)
Oct 31, 2017	28.77	28.77	28.01	28.13	75,548	-0.48(-1.67%)
Oct 30, 2017	29.54	29.54	28.56	28.60	27,582	-1.14(-3.84%)
Oct 27, 2017	29.43	29.85	29.37	29.75	35,008	+0.19(+0.63%)
Oct 26, 2017	29.48	30.22	29.41	29.56	118,537	+0.02(+0.07%)
Oct 25, 2017	29.17	29.64	29.00	29.54	53,709	+0.35(+1.21%)
Oct 24, 2017	29.29	29.56	28.73	29.19	49,520	-0.23(-0.78%)
Oct 23, 2017	27.92	29.75	27.92	29.41	81,594	+1.25(+4.42%)
Oct 20, 2017	28.46	29.00	28.13	28.17	82,160	+0.00(+0.00%)
Oct 19, 2017	28.36	28.39	27.98	28.17	82,560	-0.33(-1.17%)
Oct 18, 2017	28.67	28.71	28.06	28.50	62,693	-0.29(-1.01%)
Oct 17, 2017	28.94	28.98	28.60	28.79	77,459	-0.06(-0.22%)
Oct 16, 2017	29.21	29.31	28.65	28.85	95,538	-0.46(-1.56%)
Oct 13, 2017	29.68	29.77	29.23	29.31	37,026	-0.50(-1.67%)
Oct 12, 2017	29.56	30.12	29.31	29.81	79,882	+0.25(+0.84%)
Oct 11, 2017	29.14	29.89	29.00	29.56	92,862	+0.44(+1.50%)
Oct 10, 2017	28.90	29.29	28.90	29.12	63,763	+0.37(+1.30%)
Oct 09, 2017	28.50	28.81	28.50	28.75	16,198	+0.12(+0.43%)
Oct 06, 2017	28.85	28.85	28.31	28.63	43,416	-0.25(-0.86%)
Oct 05, 2017	28.52	29.00	28.48	28.87	100,108	+0.29(+1.02%)
Oct 04, 2017	28.69	28.79	28.48	28.58	17,046	-0.35(-1.22%)
Oct 03, 2017	28.96	29.06	28.83	28.94	40,654	+0.00(+0.00%)
Oct 02, 2017	28.65	29.08	28.53	28.94	86,241	+0.50(+1.75%)
Sep 29, 2017	28.33	28.81	28.33	28.44	61,826	+0.19(+0.66%)
Sep 28, 2017	29.17	29.17	28.06	28.25	219,035	-0.75(-2.58%)
Sep 27, 2017	28.02	29.37	27.69	29.00	117,971	+1.18(+4.25%)
Sep 26, 2017	27.30	27.98	27.29	27.82	79,785	+0.54(+1.98%)
Sep 25, 2017	27.30	27.36	27.21	27.28	62,905	-0.04(-0.15%)
Sep 22, 2017	27.19	27.50	27.19	27.32	44,276	+0.15(+0.53%)
Sep 21, 2017	27.23	27.30	27.01	27.17	39,659	+0.02(+0.08%)
Sep 20, 2017	27.30	27.34	27.09	27.15	60,997	-0.12(-0.46%)
Sep 19, 2017	27.28	27.56	27.03	27.28	52,805	-0.02(-0.08%)
Sep 18, 2017	26.76	27.36	26.76	27.30	71,343	+0.58(+2.18%)
Sep 15, 2017	27.46	27.46	26.49	26.72	117,845	-0.62(-2.28%)
Sep 14, 2017	26.94	27.66	26.94	27.34	36,756	-0.06(-0.23%)
Sep 13, 2017	27.34	27.61	26.71	27.40	30,246	+0.00(+0.00%)
Sep 12, 2017	27.07	27.46	26.96	27.40	60,289	+0.42(+1.54%)
Sep 11, 2017	27.03	27.38	26.80	26.99	75,267	+0.25(+0.93%)
Sep 08, 2017	26.24	27.03	25.90	26.74	51,430	+0.42(+1.58%)
Sep 07, 2017	26.59	26.59	25.93	26.32	59,776	-0.25(-0.94%)
Sep 06, 2017	26.82	26.99	26.57	26.57	42,838	-0.19(-0.70%)
Sep 05, 2017	26.72	27.26	26.60	26.76	58,293	-0.15(-0.54%)

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.