Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.30	29.30	28.47	28.55	47,334	-0.52(-1.80%)
Nov 29, 2017	28.47	29.23	27.78	29.08	53,719	+0.65(+2.30%)
Nov 28, 2017	27.70	28.49	27.51	28.42	43,918	+0.87(+3.16%)
Nov 27, 2017	27.42	27.93	27.42	27.55	34,089	+0.05(+0.17%)
Nov 24, 2017	27.89	27.89	27.17	27.51	11,515	-0.25(-0.91%)
Nov 22, 2017	27.88	28.17	27.63	27.76	38,489	-0.08(-0.28%)
Nov 21, 2017	27.49	27.92	27.49	27.84	31,987	+0.22(+0.81%)
Nov 20, 2017	26.81	27.65	26.81	27.61	47,348	+0.54(+1.99%)
Nov 17, 2017	26.68	27.16	26.47	27.08	34,965	+0.09(+0.34%)
Nov 16, 2017	26.97	27.53	26.49	26.98	46,135	-0.13(-0.48%)
Nov 15, 2017	26.68	27.28	26.48	27.11	35,249	+0.12(+0.43%)
Nov 14, 2017	26.48	27.12	26.48	27.00	20,242	+0.18(+0.69%)
Nov 13, 2017	26.30	26.97	26.19	26.81	18,854	+0.15(+0.55%)
Nov 10, 2017	26.55	27.04	26.46	26.67	52,979	+0.18(+0.70%)
Nov 09, 2017	26.28	26.70	26.02	26.48	28,630	-0.08(-0.32%)
Nov 08, 2017	26.58	26.69	26.21	26.57	31,658	-0.19(-0.72%)
Nov 07, 2017	27.54	27.70	26.55	26.76	42,356	-0.89(-3.23%)
Nov 06, 2017	27.65	27.76	27.41	27.65	16,374	+0.01(+0.03%)
Nov 03, 2017	27.81	27.81	27.59	27.65	27,711	-0.17(-0.61%)
Nov 02, 2017	27.38	27.99	27.38	27.81	63,868	+0.21(+0.75%)
Nov 01, 2017	28.03	28.31	27.38	27.61	27,976	-0.17(-0.61%)
Oct 31, 2017	27.62	28.06	27.62	27.78	39,828	+0.31(+1.12%)
Oct 30, 2017	28.56	28.56	27.42	27.47	35,594	-1.15(-4.01%)
Oct 27, 2017	28.20	28.79	28.20	28.61	30,908	+0.20(+0.70%)
Oct 26, 2017	28.47	28.75	27.90	28.41	29,525	+0.13(+0.46%)
Oct 25, 2017	28.29	28.44	27.91	28.28	19,255	+0.02(+0.08%)
Oct 24, 2017	28.39	28.43	28.17	28.26	27,373	+0.05(+0.16%)
Oct 23, 2017	28.54	28.76	28.11	28.21	31,922	-0.32(-1.11%)
Oct 20, 2017	29.19	29.19	25.97	28.53	115,789	-0.17(-0.59%)
Oct 19, 2017	28.60	28.78	28.42	28.70	34,642	-0.06(-0.21%)
Oct 18, 2017	27.97	28.97	27.84	28.76	110,182	+1.10(+3.98%)
Oct 17, 2017	27.35	28.09	26.93	27.66	76,286	+0.54(+1.99%)
Oct 16, 2017	27.45	27.47	26.78	27.12	34,694	-0.32(-1.18%)
Oct 13, 2017	27.40	27.61	27.28	27.45	23,799	+0.07(+0.25%)
Oct 12, 2017	27.58	27.70	27.36	27.38	23,817	-0.20(-0.73%)
Oct 11, 2017	27.41	27.70	27.36	27.58	56,401	-0.14(-0.50%)
Oct 10, 2017	27.08	27.71	27.04	27.71	32,889	+0.82(+3.06%)
Oct 09, 2017	26.91	27.07	26.45	26.89	36,745	-0.15(-0.54%)
Oct 06, 2017	27.05	27.09	26.91	27.04	35,388	+0.03(+0.11%)
Oct 05, 2017	26.75	27.28	26.36	27.01	38,154	+0.25(+0.95%)
Oct 04, 2017	27.18	27.24	26.55	26.75	21,847	-0.43(-1.58%)
Oct 03, 2017	27.39	27.39	26.91	27.18	26,465	-0.12(-0.42%)
Oct 02, 2017	26.86	27.34	26.65	27.30	39,313	+0.45(+1.66%)
Sep 29, 2017	27.19	27.19	26.71	26.85	52,501	-0.36(-1.33%)
Sep 28, 2017	26.32	27.32	25.70	27.21	71,521	-0.20(-0.73%)
Sep 27, 2017	26.92	27.59	26.57	27.41	86,191	+0.89(+3.37%)
Sep 26, 2017	25.97	26.74	25.64	26.52	33,476	+0.68(+2.65%)
Sep 25, 2017	25.78	25.89	25.12	25.84	26,120	+0.06(+0.24%)
Sep 22, 2017	25.68	26.17	24.85	25.78	53,566	-0.13(-0.50%)
Sep 21, 2017	25.78	26.03	25.59	25.91	28,612	+0.17(+0.66%)
Sep 20, 2017	25.40	25.95	24.89	25.74	51,474	+0.48(+1.92%)
Sep 19, 2017	24.70	25.51	24.70	25.25	53,818	+0.62(+2.53%)
Sep 18, 2017	24.01	24.74	24.01	24.63	62,518	+0.64(+2.66%)
Sep 15, 2017	23.72	24.17	23.72	23.99	151,253	+0.21(+0.87%)
Sep 14, 2017	23.89	24.13	23.78	23.78	38,432	-0.05(-0.19%)
Sep 13, 2017		24.12	23.74	23.83	46,095	-0.07(-0.29%)
Sep 12, 2017	23.81	24.16	23.78	23.90	33,278	+0.25(+1.07%)
Sep 11, 2017	23.43	24.21	23.43	23.64	35,001	+1.12(+4.99%)
Sep 08, 2017	22.31	22.77	22.31	22.52	63,417	+0.12(+0.55%)
Sep 07, 2017	23.07	23.07	22.25	22.40	26,051	-0.70(-3.03%)
Sep 06, 2017	22.94	23.31	22.82	23.10	25,725	+0.31(+1.38%)
Sep 05, 2017	23.32	23.48	22.66	22.78	43,924	-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.