Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.24	28.82	27.92	28.77	4,516,967	+0.75(+2.69%)
Nov 29, 2017	27.45	28.25	27.32	28.02	3,172,768	+0.50(+1.80%)
Nov 28, 2017	26.51	27.54	26.46	27.52	3,169,228	+1.07(+4.06%)
Nov 27, 2017	26.69	26.71	26.36	26.45	2,006,616	-0.25(-0.93%)
Nov 24, 2017	26.61	26.91	26.59	26.70	741,842	+0.18(+0.69%)
Nov 22, 2017	26.67	26.78	26.28	26.52	1,133,990	-0.13(-0.48%)
Nov 21, 2017	26.52	26.79	26.46	26.64	2,208,716	+0.32(+1.22%)
Nov 20, 2017	26.52	26.74	26.25	26.32	1,447,608	-0.20(-0.76%)
Nov 17, 2017	25.96	26.55	25.96	26.52	2,369,374	+0.49(+1.87%)
Nov 16, 2017	26.41	26.61	25.96	26.04	2,074,150	-0.25(-0.94%)
Nov 15, 2017	26.16	26.54	25.83	26.29	3,263,690	+0.00(+0.00%)
Nov 14, 2017	25.96	26.32	25.94	26.29	1,613,542	+0.19(+0.74%)
Nov 13, 2017	25.80	26.19	25.65	26.09	2,464,826	+0.30(+1.17%)
Nov 10, 2017	26.11	26.18	25.74	25.79	2,504,831	-0.37(-1.40%)
Nov 09, 2017	25.80	26.20	25.62	26.16	2,966,515	+0.16(+0.60%)
Nov 08, 2017	26.05	26.11	25.52	26.00	2,982,078	-0.05(-0.18%)
Nov 07, 2017	25.69	26.19	25.69	26.05	3,905,453	+0.38(+1.47%)
Nov 06, 2017	24.93	25.67	24.77	25.67	2,288,109	+0.79(+3.17%)
Nov 03, 2017	24.52	25.16	24.37	24.88	3,350,850	+0.37(+1.50%)
Nov 02, 2017	25.40	25.41	24.09	24.52	3,508,745	-0.75(-2.98%)
Nov 01, 2017	25.34	25.44	25.07	25.27	1,899,770	+0.12(+0.49%)
Oct 31, 2017	24.85	25.25	24.62	25.14	1,961,904	+0.40(+1.63%)
Oct 30, 2017	25.11	25.30	24.62	24.74	3,276,787	-0.05(-0.22%)
Oct 27, 2017	24.79	24.90	24.42	24.80	1,488,694	+0.14(+0.56%)
Oct 26, 2017	24.91	24.95	24.58	24.66	1,752,298	-0.03(-0.11%)
Oct 25, 2017	24.99	25.46	24.63	24.69	2,972,982	-0.61(-2.39%)
Oct 24, 2017	24.91	25.29	24.85	25.29	2,757,577	+0.61(+2.45%)
Oct 23, 2017	24.91	24.93	24.62	24.69	1,425,512	-0.11(-0.44%)
Oct 20, 2017	24.95	25.06	24.68	24.80	1,756,360	+0.02(+0.07%)
Oct 19, 2017	24.30	24.79	24.03	24.78	2,079,245	+0.00(+0.00%)
Oct 18, 2017	24.96	25.11	24.62	24.78	2,643,404	-0.13(-0.52%)
Oct 17, 2017	24.93	25.01	24.75	24.91	1,765,086	+0.01(+0.04%)
Oct 16, 2017	24.66	24.95	24.66	24.90	2,474,747	+0.25(+1.00%)
Oct 13, 2017	25.22	25.36	24.64	24.65	3,273,050	-0.48(-1.90%)
Oct 12, 2017	24.88	25.21	24.74	25.13	2,449,718	+0.21(+0.85%)
Oct 11, 2017	24.52	24.95	24.48	24.91	2,174,949	+0.40(+1.65%)
Oct 10, 2017	24.25	24.56	24.10	24.51	2,255,335	+0.38(+1.60%)
Oct 09, 2017	23.80	24.21	23.50	24.13	3,110,395	+0.36(+1.50%)
Oct 06, 2017	23.50	23.89	23.49	23.77	3,882,181	+0.27(+1.13%)
Oct 05, 2017	23.34	23.59	23.03	23.50	3,450,802	+0.25(+1.06%)
Oct 04, 2017	22.65	23.37	22.61	23.26	5,118,305	+0.66(+2.92%)
Oct 03, 2017	22.82	23.06	22.45	22.60	5,176,362	-0.05(-0.20%)
Oct 02, 2017	22.11	22.72	21.95	22.64	7,353,010	+0.53(+2.40%)
Sep 29, 2017	21.22	22.55	21.11	22.11	13,947,633	+1.74(+8.55%)
Sep 28, 2017	19.81	20.42	19.81	20.37	5,108,452	+0.56(+2.82%)
Sep 27, 2017	19.74	19.88	19.54	19.81	2,083,622	+0.17(+0.89%)
Sep 26, 2017	19.48	19.69	19.32	19.63	2,369,650	+0.27(+1.42%)
Sep 25, 2017	19.08	19.38	18.99	19.36	2,502,626	+0.22(+1.15%)
Sep 22, 2017	19.08	20.33	18.96	19.14	6,286,466	+0.09(+0.48%)
Sep 21, 2017	19.07	19.22	18.97	19.05	2,251,303	+0.06(+0.34%)
Sep 20, 2017	19.44	19.52	18.98	18.98	3,590,795	-0.52(-2.68%)
Sep 19, 2017	19.46	19.70	19.39	19.51	2,164,008	-0.02(-0.09%)
Sep 18, 2017	19.49	19.61	19.38	19.52	1,536,814	+0.10(+0.52%)
Sep 15, 2017	19.63	19.66	19.23	19.42	3,097,434	-0.18(-0.93%)
Sep 14, 2017	19.40	19.77	19.34	19.61	2,524,328	+0.08(+0.42%)
Sep 13, 2017	20.02	20.14	19.31	19.52	3,391,956	-0.50(-2.47%)
Sep 12, 2017	19.92	20.09	19.85	20.02	2,681,415	+0.19(+0.97%)
Sep 11, 2017	19.75	19.97	19.56	19.83	3,046,334	+0.20(+1.03%)
Sep 08, 2017	19.45	19.89	19.36	19.63	1,987,620	+0.16(+0.85%)
Sep 07, 2017	19.57	19.63	19.32	19.46	2,289,507	-0.08(-0.42%)
Sep 06, 2017	19.51	19.63	19.33	19.54	1,682,200	+0.06(+0.33%)
Sep 05, 2017	19.66	19.85	19.23	19.48	1,620,647	-0.31(-1.57%)

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.