Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.07	24.26	23.46	23.57	8,152,714	-0.47(-1.95%)
Nov 29, 2017	24.05	24.59	23.93	24.04	7,262,547	-0.56(-2.29%)
Nov 28, 2017	24.70	24.77	24.23	24.60	5,546,510	+0.08(+0.31%)
Nov 27, 2017	24.73	24.93	24.48	24.53	6,959,035	-0.22(-0.90%)
Nov 24, 2017	25.09	25.12	24.59	24.75	2,265,694	-0.16(-0.65%)
Nov 22, 2017	25.13	25.29	24.71	24.91	8,066,590	-0.21(-0.85%)
Nov 21, 2017	25.25	25.27	24.97	25.12	4,075,930	+0.13(+0.51%)
Nov 20, 2017	25.18	25.27	24.89	25.00	6,799,479	-0.14(-0.58%)
Nov 17, 2017	25.06	25.28	24.88	25.14	3,590,976	+0.04(+0.17%)
Nov 16, 2017	25.05	25.39	24.77	25.10	4,254,884	+0.06(+0.24%)
Nov 15, 2017	24.61	25.11	24.35	25.04	4,086,329	+0.38(+1.56%)
Nov 14, 2017	24.40	24.77	24.27	24.65	4,657,422	+0.12(+0.49%)
Nov 13, 2017	24.09	24.60	23.90	24.54	7,001,056	+0.37(+1.52%)
Nov 10, 2017	23.66	24.25	23.50	24.17	7,518,998	+0.45(+1.90%)
Nov 09, 2017	23.93	24.32	23.57	23.72	4,298,658	-0.17(-0.71%)
Nov 08, 2017	24.15	24.25	23.52	23.89	5,700,043	-0.34(-1.41%)
Nov 07, 2017	24.13	24.44	24.07	24.23	4,835,514	+0.14(+0.60%)
Nov 06, 2017	23.65	24.29	23.65	24.08	7,369,775	+0.54(+2.28%)
Nov 03, 2017	22.25	23.94	22.25	23.55	13,624,496	+1.41(+6.35%)
Nov 02, 2017	22.04	23.39	21.82	22.14	20,500,456	+0.96(+4.55%)
Nov 01, 2017	21.48	21.59	21.01	21.18	8,302,254	-0.14(-0.64%)
Oct 31, 2017	21.32	21.44	21.08	21.31	5,185,296	+0.02(+0.08%)
Oct 30, 2017	21.53	22.00	21.21	21.30	4,795,647	-0.28(-1.30%)
Oct 27, 2017	21.12	21.59	21.02	21.58	3,432,113	+0.49(+2.30%)
Oct 26, 2017	21.32	21.37	20.93	21.09	4,002,954	-0.13(-0.60%)
Oct 25, 2017	21.22	21.33	20.90	21.22	8,742,014	-0.16(-0.76%)
Oct 24, 2017	21.31	21.50	21.24	21.38	4,407,389	+0.19(+0.88%)
Oct 23, 2017	21.67	21.75	21.16	21.19	8,812,967	-0.43(-2.01%)
Oct 20, 2017	21.82	21.87	21.54	21.63	4,397,151	-0.12(-0.55%)
Oct 19, 2017	22.00	22.14	21.53	21.75	5,692,054	-0.35(-1.58%)
Oct 18, 2017	22.05	22.28	22.00	22.10	5,251,145	-0.04(-0.19%)
Oct 17, 2017	22.65	22.65	22.06	22.14	7,532,978	-0.53(-2.33%)
Oct 16, 2017	22.13	22.72	22.01	22.67	6,390,712	+0.48(+2.15%)
Oct 13, 2017	21.99	22.26	21.69	22.19	8,906,817	+0.32(+1.48%)
Oct 12, 2017	21.75	21.99	21.47	21.87	5,275,697	+0.18(+0.82%)
Oct 11, 2017	21.67	21.87	21.52	21.69	5,018,696	-0.19(-0.86%)
Oct 10, 2017	22.07	22.10	21.78	21.87	3,940,228	-0.04(-0.19%)
Oct 09, 2017	21.72	22.08	21.65	21.92	2,827,079	+0.21(+0.98%)
Oct 06, 2017	21.70	21.81	21.47	21.70	5,140,172	-0.07(-0.31%)
Oct 05, 2017	21.98	22.01	21.45	21.77	5,261,340	-0.17(-0.78%)
Oct 04, 2017	22.14	22.19	21.88	21.94	7,990,645	-0.10(-0.46%)
Oct 03, 2017	21.88	22.16	21.63	22.05	9,602,962	+0.26(+1.21%)
Oct 02, 2017	21.80	21.87	21.51	21.78	5,923,000	-0.01(-0.04%)
Sep 29, 2017	21.18	21.89	21.13	21.79	8,411,641	+0.59(+2.77%)
Sep 28, 2017	21.06	21.24	20.71	21.20	8,244,621	+0.00(+0.00%)
Sep 27, 2017		21.25		21.20	11,071,024	+0.68(+3.32%)
Sep 26, 2017	19.92	20.57	19.74	20.52	9,300,529	+0.60(+3.04%)
Sep 25, 2017	20.42	20.47	19.87	19.92	4,106,990	-0.47(-2.30%)
Sep 22, 2017	20.54	20.59	20.27	20.38	3,972,577	-0.21(-1.03%)
Sep 21, 2017	20.38	20.65	20.37	20.60	4,100,381	+0.04(+0.21%)
Sep 20, 2017	21.01	21.02	20.53	20.55	6,890,008	-0.41(-1.95%)
Sep 19, 2017	20.34	21.00	20.25	20.96	9,646,837	+0.66(+3.27%)
Sep 18, 2017	19.60	20.42	19.54	20.30	7,648,524	+0.77(+3.97%)
Sep 15, 2017	19.69	19.97	19.50	19.52	14,369,137	-0.14(-0.74%)
Sep 14, 2017	20.01	20.18	19.57	19.67	8,285,641	-0.39(-1.95%)
Sep 13, 2017	20.33	20.38	20.01	20.06	7,518,984	-0.27(-1.34%)
Sep 12, 2017	20.38	20.53	20.26	20.33	3,440,865	+0.00(+0.00%)
Sep 11, 2017	20.42	20.56	20.26	20.33	3,972,526	-0.03(-0.17%)
Sep 08, 2017	20.53	20.61	20.25	20.37	2,850,867	-0.18(-0.87%)
Sep 07, 2017	20.52	20.67	20.38	20.55	6,186,133	+0.16(+0.79%)
Sep 06, 2017	20.88	20.88	20.13	20.38	13,759,362	-0.39(-1.89%)
Sep 05, 2017	21.23	21.29	20.49	20.78	4,703,729	-0.35(-1.65%)

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.