Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	26.68	26.76	26.15	26.29	41,998,160	-0.65(-2.42%)
Nov 29, 2017	27.51	27.52	26.92	26.95	34,307,952	-0.91(-3.27%)
Nov 28, 2017	27.82	28.10	27.60	27.86	32,086,140	+0.28(+1.01%)
Nov 27, 2017	27.42	27.70	27.35	27.58	27,199,888	-0.10(-0.34%)
Nov 24, 2017	27.61	27.76	27.58	27.67	12,788,518	-0.09(-0.32%)
Nov 22, 2017	27.61	27.84	27.59	27.76	22,059,716	+0.29(+1.06%)
Nov 21, 2017	27.48	27.87	27.44	27.47	30,418,620	+0.16(+0.60%)
Nov 20, 2017	26.91	27.38	26.83	27.31	20,321,758	+0.24(+0.90%)
Nov 17, 2017	26.67	27.16	26.65	27.06	35,353,488	+0.39(+1.45%)
Nov 16, 2017	26.40	26.73	26.25	26.67	38,295,384	+0.84(+3.26%)
Nov 15, 2017	25.40	25.86	25.35	25.83	20,510,710	+0.19(+0.74%)
Nov 14, 2017	26.37	26.41	25.62	25.64	52,698,636	-0.82(-3.11%)
Nov 13, 2017	26.24	26.59	26.09	26.46	28,683,038	+0.08(+0.31%)
Nov 10, 2017	26.54	26.63	26.29	26.38	24,722,020	-0.53(-1.97%)
Nov 09, 2017	26.95	27.18	26.70	26.91	27,077,674	-0.47(-1.71%)
Nov 08, 2017	26.99	27.44	26.72	27.38	37,726,540	+0.77(+2.91%)
Nov 07, 2017	27.14	27.18	26.46	26.61	29,799,854	-0.82(-2.97%)
Nov 06, 2017	27.06	27.45	26.92	27.42	25,937,160	+0.71(+2.67%)
Nov 03, 2017	27.24	27.29	26.33	26.71	41,647,268	-0.40(-1.48%)
Nov 02, 2017	27.05	27.16	26.75	27.11	24,043,984	+0.00(+0.00%)
Nov 01, 2017	27.37	27.65	27.06	27.11	23,647,058	-0.18(-0.67%)
Oct 31, 2017	27.24	27.45	27.00	27.29	36,133,940	+0.01(+0.02%)
Oct 30, 2017	27.72	27.86	27.11	27.29	41,787,932	-0.94(-3.35%)
Oct 27, 2017	27.89	28.26	27.72	28.23	25,532,784	+0.63(+2.26%)
Oct 26, 2017	28.43	28.47	27.59	27.61	44,673,088	-0.85(-2.98%)
Oct 25, 2017	28.48	28.52	27.75	28.45	27,946,116	+0.26(+0.92%)
Oct 24, 2017	28.06	28.27	27.80	28.20	28,982,548	+0.18(+0.65%)
Oct 23, 2017	28.54	28.65	27.97	28.01	32,917,498	-0.70(-2.44%)
Oct 20, 2017	29.05	29.09	28.71	28.71	22,044,290	-0.16(-0.56%)
Oct 19, 2017	28.69	28.88	28.52	28.88	21,670,798	-0.14(-0.47%)
Oct 18, 2017	29.03	29.14	28.74	29.01	24,870,330	+0.04(+0.14%)
Oct 17, 2017	29.07	29.09	28.75	28.97	23,925,736	-0.20(-0.70%)
Oct 16, 2017	29.45	29.50	29.08	29.18	29,864,398	-0.27(-0.92%)
Oct 13, 2017	29.46	29.50	29.21	29.45	33,178,600	+0.39(+1.36%)
Oct 12, 2017	29.08	29.20	28.96	29.05	19,676,932	-0.12(-0.42%)
Oct 11, 2017	29.26	29.29	28.96	29.18	21,179,614	+0.08(+0.28%)
Oct 10, 2017	29.07	29.20	28.89	29.09	22,587,946	+0.56(+1.95%)
Oct 09, 2017	28.74	28.79	28.39	28.54	17,200,048	-0.42(-1.45%)
Oct 06, 2017	28.87	29.05	28.69	28.96	30,078,146	-0.34(-1.16%)
Oct 05, 2017	29.83	29.91	29.24	29.30	32,662,968	-0.14(-0.46%)
Oct 04, 2017	29.42	29.66	29.30	29.43	23,320,288	+0.10(+0.32%)
Oct 03, 2017	28.43	29.36	28.39	29.34	25,978,510	+0.99(+3.50%)
Oct 02, 2017	28.16	28.42	28.09	28.35	14,920,020	+0.02(+0.07%)
Sep 29, 2017	28.24	28.38	28.06	28.33	32,219,966	+0.49(+1.76%)
Sep 28, 2017	27.74	27.98	27.68	27.84	21,450,670	+0.03(+0.12%)
Sep 27, 2017			27.61	27.80	32,210,528	-0.52(-1.82%)
Sep 26, 2017	28.47	28.56	28.31	28.32	20,438,086	-0.07(-0.26%)
Sep 25, 2017	28.96	28.96	28.36	28.39	18,167,682	-0.64(-2.20%)
Sep 22, 2017	29.02	29.23	28.89	29.03	14,693,221	+0.07(+0.26%)
Sep 21, 2017	29.32	29.42	28.89	28.96	18,052,640	-0.39(-1.32%)
Sep 20, 2017	29.45	29.51	28.89	29.34	28,369,906	+0.09(+0.30%)
Sep 19, 2017	29.37	29.44	29.07	29.26	16,601,535	-0.05(-0.16%)
Sep 18, 2017	29.39	29.66	29.22	29.30	25,808,294	-0.15(-0.51%)
Sep 15, 2017	28.96	29.47	28.85	29.45	38,255,760	+0.47(+1.62%)
Sep 14, 2017	28.65	29.03	28.52	28.98	23,666,782	+0.18(+0.61%)
Sep 13, 2017	28.71	28.98	28.59	28.81	27,334,682	+0.02(+0.07%)
Sep 12, 2017	28.78	29.19	28.68	28.79	36,220,076	-0.12(-0.42%)
Sep 11, 2017	28.84	29.17	28.84	28.91	30,958,640	+0.43(+1.50%)
Sep 08, 2017	28.70	28.70	28.45	28.48	23,883,932	-0.20(-0.69%)
Sep 07, 2017	28.69	28.86	28.62	28.68	22,618,320	+0.22(+0.76%)
Sep 06, 2017	28.24	28.58	28.18	28.46	39,898,372	+0.62(+2.22%)
Sep 05, 2017	28.18	28.24	27.71	27.84	34,386,584	+0.25(+0.91%)

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.