Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.98	29.26	28.58	29.06	48,691	-0.04(-0.13%)
Nov 29, 2017	27.94	29.45	27.94	29.10	22,453	+1.20(+4.31%)
Nov 28, 2017	26.93	27.98	26.93	27.90	18,937	+0.97(+3.60%)
Nov 27, 2017		27.03	26.54	26.93	21,002	+0.39(+1.46%)
Nov 24, 2017	26.62	26.81	26.50	26.54	5,649	-0.43(-1.58%)
Nov 22, 2017	27.04	27.28	26.97	26.97	14,260	-0.19(-0.71%)
Nov 21, 2017	26.75	27.16	26.75	27.16	17,283	+0.27(+1.01%)
Nov 20, 2017	26.46	26.89	26.46	26.89	10,695	+0.31(+1.17%)
Nov 17, 2017	26.23	26.77	26.07	26.58	11,303	+0.16(+0.59%)
Nov 16, 2017	25.84	26.77	25.84	26.42	27,070	+0.58(+2.25%)
Nov 15, 2017	25.73	26.11	25.73	25.84	9,098	-0.16(-0.60%)
Nov 14, 2017	25.65	26.07	25.01	26.00	14,923	+0.16(+0.60%)
Nov 13, 2017	25.61	25.84	25.30	25.84	9,173	+0.23(+0.91%)
Nov 10, 2017	25.73	25.96	25.61	25.61	12,369	-0.12(-0.45%)
Nov 09, 2017	25.88	25.92	25.43	25.73	14,239	-0.39(-1.49%)
Nov 08, 2017	25.92	26.39	25.76	26.11	17,661	+0.19(+0.75%)
Nov 07, 2017	25.80	25.80	25.61	25.92	18,274	-0.58(-2.20%)
Nov 06, 2017	26.39	26.81	26.11	26.50	18,345	+0.00(+0.00%)
Nov 03, 2017	26.46	26.66	26.23	26.50	19,429	-0.08(-0.29%)
Nov 02, 2017	25.80	26.58	25.34	26.58	11,066	+1.24(+4.90%)
Nov 01, 2017	25.53	25.84	24.72	25.34	15,903	+0.12(+0.46%)
Oct 31, 2017	26.70	26.70	25.10	25.22	28,106	-1.55(-5.80%)
Oct 30, 2017	27.63	27.63	26.77	26.77	21,353	-0.89(-3.23%)
Oct 27, 2017	27.67	27.70	27.36	27.67	24,015	+0.04(+0.14%)
Oct 26, 2017	28.05	28.13	27.55	27.63	22,027	-0.43(-1.52%)
Oct 25, 2017	27.55	28.13	27.32	28.05	83,947	+0.35(+1.26%)
Oct 24, 2017	27.82	28.09	27.70	27.70	19,845	+0.04(+0.14%)
Oct 23, 2017	27.70	27.74	27.43	27.67	17,661	-0.04(-0.14%)
Oct 20, 2017	27.55	27.70	27.37	27.70	13,049	+0.43(+1.56%)
Oct 19, 2017	27.32	27.55	27.12	27.28	15,925	-0.19(-0.71%)
Oct 18, 2017	27.08	27.70	26.97	27.47	23,096	+0.62(+2.31%)
Oct 17, 2017	26.93	27.24	26.85	26.85	10,535	-0.19(-0.72%)
Oct 16, 2017	27.67	27.86	26.93	27.04	39,861	-0.58(-2.11%)
Oct 13, 2017	27.67	27.74	27.36	27.63	13,464	+0.00(+0.00%)
Oct 12, 2017	27.90	27.90	27.59	27.63	16,155	-0.23(-0.84%)
Oct 11, 2017	27.78	28.48	27.59	27.86	47,460	+0.12(+0.42%)
Oct 10, 2017	27.32	27.86	27.32	27.74	17,646	+0.47(+1.71%)
Oct 09, 2017	27.01	27.32	26.89	27.28	15,880	+0.43(+1.59%)
Oct 06, 2017	26.93	27.11	26.77	26.85	17,021	-0.12(-0.43%)
Oct 05, 2017	27.01	27.28	26.89	26.97	33,631	+0.12(+0.43%)
Oct 04, 2017	27.28	27.47	26.85	26.85	31,770	-0.47(-1.70%)
Oct 03, 2017	27.51	27.57	27.16	27.32	30,069	-0.08(-0.28%)
Oct 02, 2017	27.28	27.67	27.12	27.39	68,387	+0.27(+1.00%)
Sep 29, 2017	27.36	27.51	26.93	27.12	94,353	-0.27(-0.99%)
Sep 28, 2017	27.24	27.78	26.95	27.39	69,941	-0.04(-0.14%)
Sep 27, 2017	26.54	27.63	26.50	27.43	49,167	+0.97(+3.67%)
Sep 26, 2017	26.15	26.73	26.15	26.46	53,095	+0.31(+1.19%)
Sep 25, 2017	26.46	26.58	26.09	26.15	40,901	-0.23(-0.88%)
Sep 22, 2017	26.07	26.42	25.88	26.39	25,637	+0.35(+1.34%)
Sep 21, 2017	26.19	26.46	25.92	26.04	49,265	-0.08(-0.30%)
Sep 20, 2017	25.26	26.35	25.24	26.11	46,644	+0.93(+3.70%)
Sep 19, 2017	24.83	25.18	24.62	25.18	60,267	+0.43(+1.72%)
Sep 18, 2017	24.06	24.76	24.02	24.76	35,509	+0.81(+3.40%)
Sep 15, 2017	23.55	24.10	23.51	23.94	86,811	+0.43(+1.82%)
Sep 14, 2017	23.55	23.86	23.44	23.51	109,590	+0.04(+0.17%)
Sep 13, 2017	23.16	23.82	23.16	23.48	32,716	+0.27(+1.17%)
Sep 12, 2017	23.28	23.51	23.20	23.20	22,949	+0.00(+0.00%)
Sep 11, 2017	23.20	23.24	22.93	23.20	71,053	+0.27(+1.18%)
Sep 08, 2017	22.85	22.97	22.80	22.93	30,365	+0.08(+0.34%)
Sep 07, 2017	22.97	22.97	22.74	22.85	16,550	-0.12(-0.51%)
Sep 06, 2017	22.78	23.05	22.70	22.97	15,267	+0.29(+1.27%)
Sep 05, 2017	23.11	23.11	22.64	22.68	16,718	-0.42(-1.83%)

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.