Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.02	29.02	28.20	28.28	47,783	-0.52(-1.80%)
Nov 29, 2017	28.20	28.96	27.52	28.80	54,229	+0.65(+2.30%)
Nov 28, 2017	27.44	28.22	27.26	28.16	44,335	+0.86(+3.16%)
Nov 27, 2017	27.16	27.67	27.16	27.29	34,412	+0.05(+0.17%)
Nov 24, 2017	27.63	27.63	26.91	27.25	11,624	-0.25(-0.91%)
Nov 22, 2017	27.61	27.90	27.37	27.50	38,855	-0.08(-0.28%)
Nov 21, 2017	27.23	27.66	27.23	27.58	32,291	+0.22(+0.81%)
Nov 20, 2017	26.56	27.39	26.56	27.35	47,797	+0.53(+1.99%)
Nov 17, 2017	26.43	26.90	26.22	26.82	35,297	+0.09(+0.34%)
Nov 16, 2017	26.71	27.27	26.24	26.73	46,573	-0.13(-0.48%)
Nov 15, 2017	26.43	27.03	26.23	26.86	35,584	+0.11(+0.43%)
Nov 14, 2017	26.23	26.87	26.23	26.75	20,434	+0.18(+0.69%)
Nov 13, 2017	26.05	26.72	25.94	26.56	19,033	+0.14(+0.55%)
Nov 10, 2017	26.30	26.79	26.21	26.42	53,482	+0.18(+0.70%)
Nov 09, 2017	26.03	26.45	25.78	26.23	28,902	-0.08(-0.32%)
Nov 08, 2017	26.33	26.44	25.96	26.32	31,959	-0.19(-0.72%)
Nov 07, 2017	27.28	27.44	26.30	26.51	42,758	-0.88(-3.23%)
Nov 06, 2017	27.39	27.50	27.16	27.39	16,530	+0.01(+0.03%)
Nov 03, 2017	27.55	27.55	27.33	27.39	27,974	-0.17(-0.61%)
Nov 02, 2017	27.13	27.73	27.12	27.55	64,474	+0.21(+0.75%)
Nov 01, 2017	27.77	28.04	27.12	27.35	28,242	-0.17(-0.61%)
Oct 31, 2017	27.36	27.80	27.36	27.52	40,206	+0.30(+1.12%)
Oct 30, 2017	28.29	28.29	27.16	27.21	35,932	-1.14(-4.01%)
Oct 27, 2017	27.93	28.52	27.93	28.35	31,202	+0.20(+0.70%)
Oct 26, 2017	28.20	28.48	27.64	28.15	29,806	+0.13(+0.46%)
Oct 25, 2017	28.03	28.17	27.65	28.02	19,438	+0.02(+0.08%)
Oct 24, 2017	28.12	28.16	27.90	28.00	27,633	+0.05(+0.16%)
Oct 23, 2017	28.27	28.49	27.85	27.95	32,225	-0.31(-1.11%)
Oct 20, 2017	28.92	28.92	25.72	28.26	116,888	-0.17(-0.59%)
Oct 19, 2017	28.33	28.51	28.16	28.43	34,971	-0.06(-0.21%)
Oct 18, 2017	27.71	28.70	27.58	28.49	111,228	+1.09(+3.98%)
Oct 17, 2017	27.10	27.83	26.68	27.40	77,011	+0.53(+1.99%)
Oct 16, 2017	27.19	27.21	26.53	26.87	35,024	-0.32(-1.18%)
Oct 13, 2017	27.14	27.35	27.02	27.19	24,025	+0.07(+0.25%)
Oct 12, 2017	27.32	27.44	27.10	27.12	24,043	-0.20(-0.73%)
Oct 11, 2017	27.16	27.44	27.10	27.32	56,937	-0.14(-0.50%)
Oct 10, 2017	26.83	27.45	26.78	27.45	33,201	+0.82(+3.06%)
Oct 09, 2017	26.66	26.82	26.20	26.64	37,094	-0.14(-0.54%)
Oct 06, 2017	26.80	26.84	26.65	26.78	35,724	+0.03(+0.11%)
Oct 05, 2017	26.49	27.02	26.11	26.75	38,516	+0.25(+0.95%)
Oct 04, 2017	26.92	26.98	26.30	26.50	22,054	-0.43(-1.58%)
Oct 03, 2017	27.13	27.13	26.66	26.93	26,716	-0.11(-0.42%)
Oct 02, 2017	26.61	27.08	26.40	27.04	39,687	+0.44(+1.66%)
Sep 29, 2017	26.94	26.94	26.46	26.60	53,000	-0.36(-1.33%)
Sep 28, 2017	26.07	27.07	25.46	26.96	72,200	-0.20(-0.73%)
Sep 27, 2017	26.67	27.33	26.32	27.16	87,010	+0.88(+3.37%)
Sep 26, 2017	25.72	26.49	25.40	26.27	33,794	+0.68(+2.65%)
Sep 25, 2017	25.54	25.65	24.89	25.59	26,368	+0.06(+0.24%)
Sep 22, 2017	25.44	25.92	24.61	25.53	54,074	-0.13(-0.51%)
Sep 21, 2017	25.53	25.78	25.35	25.66	28,883	+0.17(+0.66%)
Sep 20, 2017	25.16	25.70	24.66	25.50	51,963	+0.48(+1.92%)
Sep 19, 2017	24.47	25.27	24.47	25.02	54,329	+0.62(+2.53%)
Sep 18, 2017	23.79	24.51	23.79	24.40	63,111	+0.63(+2.66%)
Sep 15, 2017	23.50	23.94	23.50	23.77	152,689	+0.21(+0.87%)
Sep 14, 2017	23.67	23.90	23.55	23.56	38,797	-0.05(-0.19%)
Sep 13, 2017		23.89	23.51	23.60	46,533	-0.07(-0.29%)
Sep 12, 2017	23.59	23.93	23.55	23.67	33,594	+0.25(+1.07%)
Sep 11, 2017	23.21	23.98	23.21	23.42	35,333	+1.11(+4.99%)
Sep 08, 2017	22.10	22.55	22.10	22.31	64,019	+0.12(+0.55%)
Sep 07, 2017	22.86	22.86	22.04	22.19	26,299	-0.69(-3.03%)
Sep 06, 2017	22.72	23.09	22.60	22.88	25,969	+0.31(+1.38%)
Sep 05, 2017	23.10	23.26	22.45	22.57	44,341	-0.67(-2.87%)

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.