Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.92	31.88	30.76	31.67	1,359,694	+0.91(+2.96%)
Nov 29, 2017	30.18	30.84	30.18	30.76	1,284,577	+0.62(+2.06%)
Nov 28, 2017	29.35	30.18	29.27	30.14	1,049,149	+0.91(+3.12%)
Nov 27, 2017	29.14	29.35	28.83	29.22	681,758	+0.10(+0.36%)
Nov 24, 2017	29.35	29.51	29.02	29.12	237,015	-0.06(-0.21%)
Nov 22, 2017	28.98	29.47	28.85	29.18	1,009,121	+0.21(+0.72%)
Nov 21, 2017	28.56	28.98	28.23	28.98	717,547	+0.58(+2.04%)
Nov 20, 2017	27.90	28.44	27.81	28.40	921,478	+0.46(+1.63%)
Nov 17, 2017	28.27	28.27	27.77	27.94	815,617	-0.33(-1.17%)
Nov 16, 2017	27.98	28.44	27.81	28.27	1,120,536	+0.37(+1.34%)
Nov 15, 2017	28.35	28.56	27.73	27.90	698,088	-0.54(-1.90%)
Nov 14, 2017	28.02	28.56	28.02	28.44	422,508	+0.25(+0.88%)
Nov 13, 2017	28.44	28.64	28.15	28.19	821,478	-0.29(-1.02%)
Nov 10, 2017	28.52	28.77	28.40	28.48	756,821	-0.08(-0.29%)
Nov 09, 2017	28.85	29.06	28.44	28.56	576,747	-0.37(-1.29%)
Nov 08, 2017	28.44	29.02	27.81	28.93	1,302,916	+0.37(+1.31%)
Nov 07, 2017	28.85	29.10	28.44	28.56	1,282,007	-0.41(-1.43%)
Nov 06, 2017	29.02	29.39	28.81	28.98	1,379,721	-0.08(-0.29%)
Nov 03, 2017	29.89	29.89	28.93	29.06	1,403,059	-0.83(-2.77%)
Nov 02, 2017	29.14	29.93	29.02	29.89	1,690,776	+0.66(+2.27%)
Nov 01, 2017	29.68	30.01	29.12	29.22	1,022,233	-0.33(-1.12%)
Oct 31, 2017	29.80	29.91	29.47	29.56	1,049,438	-0.12(-0.42%)
Oct 30, 2017	30.43	30.51	29.56	29.68	955,842	-0.79(-2.59%)
Oct 27, 2017	30.01	30.72	30.01	30.47	1,167,757	+0.17(+0.55%)
Oct 26, 2017	29.56	30.38	29.56	30.30	1,086,391	+0.91(+3.10%)
Oct 25, 2017	29.35	29.43	28.77	29.39	1,316,951	+0.12(+0.42%)
Oct 24, 2017	29.18	29.51	29.06	29.27	1,175,118	+0.21(+0.71%)
Oct 23, 2017	29.64	29.72	28.89	29.06	1,080,345	-0.50(-1.68%)
Oct 20, 2017	29.06	30.84	28.44	29.56	2,180,445	+0.04(+0.14%)
Oct 19, 2017	29.22	29.89	29.10	29.51	2,194,322	+0.17(+0.56%)
Oct 18, 2017	28.93	29.68	28.89	29.35	2,008,744	+0.58(+2.02%)
Oct 17, 2017	28.35	28.85	28.19	28.77	1,766,377	+0.41(+1.46%)
Oct 16, 2017	28.10	28.37	27.69	28.35	2,093,617	-0.29(-1.01%)
Oct 13, 2017	29.97	30.01	28.64	28.64	1,842,409	-1.33(-4.43%)
Oct 12, 2017	29.60	30.01	29.47	29.97	1,424,246	+0.41(+1.40%)
Oct 11, 2017	29.31	29.72	29.22	29.56	834,580	+0.21(+0.71%)
Oct 10, 2017	29.02	29.51	28.60	29.35	1,034,172	-0.12(-0.42%)
Oct 09, 2017	29.60	29.76	29.24	29.47	1,437,668	-0.12(-0.42%)
Oct 06, 2017	29.60	29.66	29.27	29.60	960,492	+0.08(+0.28%)
Oct 05, 2017	29.47	29.62	29.14	29.51	1,092,460	+0.04(+0.14%)
Oct 04, 2017	30.14	30.16	29.40	29.47	931,617	-0.70(-2.34%)
Oct 03, 2017	30.05	30.22	29.64	30.18	1,291,712	+0.08(+0.28%)
Oct 02, 2017	30.55	30.67	29.72	30.09	1,278,339	-0.21(-0.68%)
Sep 29, 2017	29.97	30.34	29.72	30.30	946,825	+0.51(+1.73%)
Sep 28, 2017	29.91	30.04	29.71	29.79	462,260	-0.08(-0.28%)
Sep 27, 2017	29.33	29.95	29.29	29.87	917,087	+0.54(+1.83%)
Sep 26, 2017	28.96	29.37	28.75	29.33	859,101	+0.54(+1.87%)
Sep 25, 2017	29.29	29.33	28.55	28.79	1,507,286	-0.62(-2.11%)
Sep 22, 2017	29.58	29.71	29.29	29.42	689,243	-0.17(-0.56%)
Sep 21, 2017	29.29	29.71	28.96	29.58	1,097,635	+0.37(+1.27%)
Sep 20, 2017	28.75	29.33	28.75	29.21	804,895	+0.54(+1.88%)
Sep 19, 2017	28.79	29.04	28.57	28.67	717,664	+0.00(+0.00%)
Sep 18, 2017	28.75	28.96	28.67	28.67	774,369	-0.04(-0.14%)
Sep 15, 2017	28.22	28.75	28.13	28.71	1,037,627	+0.54(+1.91%)
Sep 14, 2017	28.05	28.26	27.76	28.17	946,962	+0.17(+0.59%)
Sep 13, 2017	28.46	28.46	27.86	28.01	1,250,691	-0.46(-1.60%)
Sep 12, 2017	28.30	28.63	28.17	28.46	850,151	+0.29(+1.03%)
Sep 11, 2017	28.79	29.04	27.75	28.17	1,607,867	-0.58(-2.01%)
Sep 08, 2017	28.13	28.96	28.01	28.75	1,652,706	+0.54(+1.91%)
Sep 07, 2017	27.64	28.38	27.55	28.22	1,361,772	+0.66(+2.40%)
Sep 06, 2017	27.43	27.76	27.39	27.55	937,013	+0.12(+0.45%)
Sep 05, 2017	27.55	27.97	27.18	27.43	1,510,032	-0.25(-0.90%)

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.