Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.26	28.38	28.04	28.08	3,662,458	-0.14(-0.49%)
Nov 29, 2017	28.19	28.52	28.07	28.22	5,960,036	+0.43(+1.54%)
Nov 28, 2017	27.60	27.83	27.48	27.80	2,801,005	+0.29(+1.05%)
Nov 27, 2017	27.48	27.58	27.30	27.51	2,472,232	+0.07(+0.24%)
Nov 24, 2017	27.44	27.65	27.32	27.44	1,491,546	+0.34(+1.27%)
Nov 22, 2017	27.01	27.31	27.01	27.10	4,851,728	+0.24(+0.90%)
Nov 21, 2017	26.55	26.86	26.54	26.86	3,797,583	+0.58(+2.23%)
Nov 20, 2017	25.95	26.37	25.89	26.27	3,858,123	+0.28(+1.07%)
Nov 17, 2017	25.74	26.05	25.64	26.00	2,395,943	-0.08(-0.32%)
Nov 16, 2017	26.18	26.19	25.85	26.08	2,647,664	+0.16(+0.61%)
Nov 15, 2017	25.43	26.03	25.22	25.92	4,291,398	+0.24(+0.94%)
Nov 14, 2017	26.77	26.78	25.64	25.68	6,056,203	-1.26(-4.69%)
Nov 13, 2017	26.69	27.09	26.65	26.94	4,280,045	-0.11(-0.41%)
Nov 10, 2017	27.49	27.78	26.96	27.05	8,102,804	+0.92(+3.52%)
Nov 09, 2017	26.32	26.45	25.91	26.13	8,927,563	-0.79(-2.93%)
Nov 08, 2017	27.07	27.16	26.86	26.92	6,312,278	-0.26(-0.96%)
Nov 07, 2017	27.41	27.45	27.10	27.18	2,686,565	-0.42(-1.51%)
Nov 06, 2017	27.50	27.67	27.30	27.60	2,664,782	+0.29(+1.05%)
Nov 03, 2017	27.29	27.47	27.04	27.31	3,819,544	-0.10(-0.37%)
Nov 02, 2017	27.39	27.61	27.35	27.42	2,465,093	+0.09(+0.34%)
Nov 01, 2017	27.43	27.61	27.09	27.32	6,896,319	+0.77(+2.90%)
Oct 31, 2017	26.90	26.94	26.26	26.55	6,832,249	-0.29(-1.07%)
Oct 30, 2017	27.11	27.23	26.81	26.84	2,910,001	-0.20(-0.76%)
Oct 27, 2017	26.73	27.43	26.67	27.04	4,317,031	-0.25(-0.92%)
Oct 26, 2017	27.72	27.77	27.29	27.30	4,306,243	-0.61(-2.20%)
Oct 25, 2017	27.89	28.08	27.75	27.91	3,742,839	-0.34(-1.22%)
Oct 24, 2017	27.80	28.32	27.78	28.25	4,045,951	+0.32(+1.13%)
Oct 23, 2017	27.87	28.15	27.85	27.94	7,721,214	+0.23(+0.84%)
Oct 20, 2017	27.76	27.82	27.36	27.70	3,389,961	+0.46(+1.70%)
Oct 19, 2017	26.61	27.25	26.55	27.24	3,672,219	+0.32(+1.17%)
Oct 18, 2017	26.91	27.00	26.61	26.92	3,903,690	+0.13(+0.49%)
Oct 17, 2017	26.79	26.84	26.51	26.79	4,081,625	-0.12(-0.45%)
Oct 16, 2017	27.50	27.55	26.82	26.91	4,207,628	-0.33(-1.23%)
Oct 13, 2017	26.62	27.34	26.58	27.25	10,982,447	+2.11(+8.38%)
Oct 12, 2017	24.77	25.41	24.73	25.14	4,140,047	+0.57(+2.30%)
Oct 11, 2017	24.48	24.61	24.39	24.57	3,061,150	+0.27(+1.11%)
Oct 10, 2017	24.35	24.45	24.25	24.31	3,383,773	-0.08(-0.34%)
Oct 09, 2017	24.71	24.76	24.34	24.39	3,188,171	-0.41(-1.65%)
Oct 06, 2017	24.76	24.83	24.62	24.80	3,122,162	+0.04(+0.15%)
Oct 05, 2017	24.95	24.98	24.70	24.76	2,993,069	+0.16(+0.64%)
Oct 04, 2017	24.70	24.83	24.60	24.60	2,700,981	-0.17(-0.67%)
Oct 03, 2017	24.59	24.81	24.51	24.77	5,601,436	+0.32(+1.33%)
Oct 02, 2017	24.10	24.54	24.05	24.45	3,983,339	+0.53(+2.21%)
Sep 29, 2017	23.84	23.94	23.77	23.92	2,139,201	+0.26(+1.10%)
Sep 28, 2017	23.58	23.72	23.39	23.66	4,180,908	+0.15(+0.63%)
Sep 27, 2017	23.21	23.60	23.07	23.51	6,199,908	+0.35(+1.52%)
Sep 26, 2017	23.29	23.38	23.13	23.15	2,903,698	+0.00(+0.00%)
Sep 25, 2017	23.54	23.57	22.97	23.15	7,116,775	-0.60(-2.54%)
Sep 22, 2017	23.86	24.10	23.69	23.76	6,673,479	-0.37(-1.54%)
Sep 21, 2017	24.56	24.57	24.06	24.13	5,123,236	-0.80(-3.20%)
Sep 20, 2017	25.12	25.28	24.69	24.93	4,540,581	-0.06(-0.22%)
Sep 19, 2017	24.96	25.02	24.70	24.98	3,620,846	-0.19(-0.74%)
Sep 18, 2017	25.12	25.25	25.04	25.17	2,938,202	+0.34(+1.38%)
Sep 15, 2017	24.98	25.07	24.79	24.83	5,031,509	-0.23(-0.93%)
Sep 14, 2017	24.93	25.11	24.84	25.06	3,837,265	-0.22(-0.88%)
Sep 13, 2017	25.41	25.45	25.23	25.28	3,370,728	-0.18(-0.69%)
Sep 12, 2017	25.53	25.63	25.29	25.46	5,791,560	+0.20(+0.81%)
Sep 11, 2017	25.13	25.41	25.12	25.25	5,112,306	+0.33(+1.34%)
Sep 08, 2017	25.42	25.46	24.70	24.92	5,511,733	-0.38(-1.50%)
Sep 07, 2017	25.05	25.30	24.89	25.30	6,267,935	+0.40(+1.60%)
Sep 06, 2017	24.95	25.05	24.85	24.90	2,936,187	+0.18(+0.71%)
Sep 05, 2017	25.20	25.39	24.54	24.72	6,226,311	-0.67(-2.63%)

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.