Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	26.77	26.98	26.71	26.82	6,965,176	+0.04(+0.16%)
Nov 29, 2017	26.69	27.02	26.61	26.77	3,368,017	+0.06(+0.22%)
Nov 28, 2017	26.83	27.05	26.65	26.72	5,235,818	-0.04(-0.14%)
Nov 27, 2017	26.62	26.93	26.51	26.75	6,095,011	+0.20(+0.74%)
Nov 24, 2017	26.50	26.63	26.50	26.56	2,278,957	+0.18(+0.69%)
Nov 22, 2017	26.33	26.40	26.27	26.37	4,404,192	+0.03(+0.11%)
Nov 21, 2017	26.33	26.50	26.31	26.34	4,155,141	+0.08(+0.31%)
Nov 20, 2017	26.52	26.59	26.23	26.26	4,938,801	-0.26(-0.97%)
Nov 17, 2017	26.42	26.65	26.37	26.52	5,945,261	+0.03(+0.11%)
Nov 16, 2017	26.69	26.79	26.40	26.49	6,612,497	-0.24(-0.90%)
Nov 15, 2017	27.17	27.31	26.69	26.73	4,112,398	-0.38(-1.40%)
Nov 14, 2017	26.71	27.13	26.71	27.11	5,251,056	+0.32(+1.20%)
Nov 13, 2017	26.55	26.86	26.54	26.79	5,496,826	+0.25(+0.94%)
Nov 10, 2017	26.73	26.76	26.46	26.54	5,104,718	-0.34(-1.28%)
Nov 09, 2017	26.89	27.02	26.75	26.88	5,054,386	-0.12(-0.43%)
Nov 08, 2017	27.14	27.32	26.92	27.00	5,155,879	-0.21(-0.78%)
Nov 07, 2017	26.75	27.26	26.72	27.21	4,006,344	+0.51(+1.92%)
Nov 06, 2017	26.91	26.94	26.66	26.70	3,942,765	-0.17(-0.63%)
Nov 03, 2017	26.91	27.10	26.87	26.87	3,723,439	-0.12(-0.43%)
Nov 02, 2017	27.07	27.20	26.85	26.99	5,295,301	-0.03(-0.11%)
Nov 01, 2017	27.26	27.32	26.57	27.02	5,566,525	-0.45(-1.65%)
Oct 31, 2017	27.37	27.48	27.25	27.47	5,451,327	+0.05(+0.19%)
Oct 30, 2017	27.61	27.75	27.40	27.42	4,435,527	-0.19(-0.69%)
Oct 27, 2017	27.51	27.79	27.49	27.61	2,862,424	+0.04(+0.16%)
Oct 26, 2017	27.73	27.92	27.55	27.56	4,474,891	+0.00(+0.00%)
Oct 25, 2017	27.66	27.71	27.22	27.56	6,012,222	-0.17(-0.61%)
Oct 24, 2017	27.78	27.85	27.59	27.73	3,814,382	-0.15(-0.55%)
Oct 23, 2017	27.70	27.93	27.58	27.89	3,704,674	+0.28(+1.01%)
Oct 20, 2017	27.62	27.72	27.49	27.61	5,372,178	-0.04(-0.16%)
Oct 19, 2017	27.47	27.71	27.46	27.65	3,786,023	+0.21(+0.77%)
Oct 18, 2017	27.38	27.47	27.30	27.44	2,839,949	+0.03(+0.11%)
Oct 17, 2017	27.36	27.46	27.25	27.41	4,310,539	+0.06(+0.21%)
Oct 16, 2017	27.47	27.57	27.26	27.35	4,960,897	-0.12(-0.43%)
Oct 13, 2017	28.11	28.19	27.41	27.47	6,524,255	-0.59(-2.11%)
Oct 12, 2017	27.72	28.16	27.66	28.06	3,759,655	+0.33(+1.19%)
Oct 11, 2017	27.62	27.98	27.61	27.73	3,367,844	+0.05(+0.18%)
Oct 10, 2017		27.78	27.37	27.68	3,805,145	+0.31(+1.12%)
Oct 09, 2017	27.26	27.49	27.26	27.37	2,952,127	+0.08(+0.29%)
Oct 06, 2017	27.18	27.32	27.13	27.29	4,536,913	+0.01(+0.05%)
Oct 05, 2017	27.49	27.49	27.20	27.28	7,604,767	-0.26(-0.93%)
Oct 04, 2017	27.43	27.56	27.33	27.54	5,515,658	+0.14(+0.51%)
Oct 03, 2017	27.56	27.58	27.13	27.40	4,993,591	-0.19(-0.69%)
Oct 02, 2017	27.81	27.89	27.52	27.59	6,037,319	-0.17(-0.61%)
Sep 29, 2017	27.95	27.97	27.72	27.75	3,919,872	-0.17(-0.60%)
Sep 28, 2017	27.73	27.99	27.69	27.92	3,207,928	+0.12(+0.45%)
Sep 27, 2017			27.51	27.80	4,320,273	-0.53(-1.88%)
Sep 26, 2017	28.22	28.44	28.17	28.33	6,175,025	+0.07(+0.26%)
Sep 25, 2017	28.13	28.41	28.08	28.26	7,092,326	+0.12(+0.44%)
Sep 22, 2017	28.45	28.46	28.09	28.14	3,059,237	-0.25(-0.88%)
Sep 21, 2017	28.43	28.57	28.35	28.38	1,908,059	-0.02(-0.08%)
Sep 20, 2017	28.69	28.77	28.33	28.41	3,682,914	-0.28(-0.97%)
Sep 19, 2017	28.64	28.76	28.51	28.68	4,087,500	+0.08(+0.28%)
Sep 18, 2017	28.75	28.82	28.35	28.60	5,429,220	-0.15(-0.51%)
Sep 15, 2017	28.54	28.76	28.44	28.75	8,812,502	+0.14(+0.49%)
Sep 14, 2017	28.40	28.66	28.27	28.61	4,782,474	+0.22(+0.77%)
Sep 13, 2017	28.57	28.57	28.38	28.39	4,707,848	-0.18(-0.64%)
Sep 12, 2017	29.05	29.09	28.39	28.57	3,912,589	-0.56(-1.91%)
Sep 11, 2017	28.91	29.18	28.90	29.13	4,294,537	+0.20(+0.71%)
Sep 08, 2017	28.68	29.01	28.58	28.93	4,225,557	+0.29(+1.00%)
Sep 07, 2017	28.41	28.69	28.27	28.64	4,324,011	+0.32(+1.12%)
Sep 06, 2017	28.42	28.49	28.26	28.32	4,219,175	-0.04(-0.13%)
Sep 05, 2017	28.36	28.36	28.16	28.36	3,135,840	+0.04(+0.15%)

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.