Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	27.39	27.81	26.60	26.77	638,151	-0.53(-1.94%)
Nov 29, 2017	27.55	27.96	27.19	27.30	456,188	-0.25(-0.91%)
Nov 28, 2017	25.95	27.62	25.58	27.55	677,672	+1.76(+6.82%)
Nov 27, 2017	25.28	25.82	24.88	25.79	1,109,323	+0.50(+1.98%)
Nov 24, 2017	24.64	25.42	24.27	25.29	478,580	+0.79(+3.22%)
Nov 22, 2017	25.45	25.45	23.44	24.50	1,916,199	-0.85(-3.35%)
Nov 21, 2017	28.15	28.15	25.20	25.35	1,355,803	-2.86(-10.14%)
Nov 20, 2017	26.71	28.27	26.56	28.21	1,684,136	+1.76(+6.65%)
Nov 17, 2017	27.00	27.14	26.44	26.45	903,594	-0.62(-2.29%)
Nov 16, 2017	27.51	27.54	26.86	27.07	1,280,580	-0.32(-1.17%)
Nov 15, 2017	28.43	28.48	26.62	27.39	1,242,062	-1.26(-4.40%)
Nov 14, 2017	30.01	30.10	28.62	28.65	696,218	-1.35(-4.50%)
Nov 13, 2017	29.85	30.23	28.74	30.00	662,076	-0.09(-0.30%)
Nov 10, 2017	30.56	31.05	30.07	30.09	461,219	-0.69(-2.24%)
Nov 09, 2017	29.64	30.98	29.23	30.78	620,039	+1.12(+3.78%)
Nov 08, 2017	32.32	33.47	29.05	29.66	1,909,461	-1.85(-5.87%)
Nov 07, 2017	34.82	35.00	30.00	31.51	2,422,378	-3.87(-10.94%)
Nov 06, 2017	36.01	36.20	35.12	35.38	732,898	-0.63(-1.75%)
Nov 03, 2017	35.17	36.06	35.14	36.01	485,889	+0.72(+2.04%)
Nov 02, 2017	35.03	35.62	34.88	35.29	432,975	+0.25(+0.71%)
Nov 01, 2017	35.40	35.40	34.64	35.04	435,482	-0.27(-0.76%)
Oct 31, 2017	35.25	35.86	34.87	35.31	970,976	-0.04(-0.11%)
Oct 30, 2017	35.04	35.57	34.86	35.35	415,134	+0.15(+0.43%)
Oct 27, 2017	34.15	35.28	34.10	35.20	514,652	+1.05(+3.07%)
Oct 26, 2017	33.76	34.17	33.54	34.15	404,465	+0.42(+1.25%)
Oct 25, 2017	33.78	34.03	33.44	33.73	449,365	-0.24(-0.71%)
Oct 24, 2017	33.73	34.04	33.34	33.97	346,092	+0.29(+0.86%)
Oct 23, 2017	33.58	34.00	33.29	33.68	335,112	+0.06(+0.18%)
Oct 20, 2017	32.86	33.71	32.86	33.62	320,597	+0.89(+2.72%)
Oct 19, 2017	33.56	33.56	32.22	32.73	502,296	-0.89(-2.65%)
Oct 18, 2017	32.64	33.78	32.63	33.62	336,753	+1.02(+3.13%)
Oct 17, 2017	32.97	33.56	32.58	32.60	256,593	-0.35(-1.06%)
Oct 16, 2017	33.35	33.64	32.85	32.95	386,809	-0.38(-1.14%)
Oct 13, 2017	33.45	33.53	32.96	33.33	283,832	+0.01(+0.03%)
Oct 12, 2017	32.15	33.41	32.04	33.32	481,706	+1.07(+3.32%)
Oct 11, 2017	32.34	32.75	32.01	32.25	328,263	-0.04(-0.12%)
Oct 10, 2017	33.00	33.00	32.05	32.29	299,415	-0.55(-1.67%)
Oct 09, 2017	33.58	33.86	32.52	32.84	350,917	-0.75(-2.23%)
Oct 06, 2017	34.11	34.28	33.40	33.59	304,299	-0.61(-1.78%)
Oct 05, 2017	33.86	34.55	33.61	34.20	405,866	+0.39(+1.15%)
Oct 04, 2017	33.48	33.93	33.19	33.81	405,318	+0.33(+0.99%)
Oct 03, 2017	33.48	33.68	32.49	33.48	348,236	+0.03(+0.09%)
Oct 02, 2017	33.00	33.98	32.98	33.45	430,382	+0.45(+1.36%)
Sep 29, 2017	32.92	33.30	32.54	33.00	245,033	-0.01(-0.03%)
Sep 28, 2017	33.23	33.33	32.71	33.01	276,229	-0.25(-0.75%)
Sep 27, 2017	32.65	33.43	32.52	33.26	437,859	+0.76(+2.34%)
Sep 26, 2017	31.59	32.75	31.59	32.50	450,870	+1.24(+3.97%)
Sep 25, 2017	32.19	32.28	30.79	31.26	709,156	-0.93(-2.89%)
Sep 22, 2017	32.27	32.65	31.50	32.19	715,617	-0.01(-0.03%)
Sep 21, 2017	32.61	32.80	32.13	32.20	525,838	-0.55(-1.68%)
Sep 20, 2017	32.50	33.49	32.31	32.75	881,654	+0.22(+0.68%)
Sep 19, 2017	32.20	32.56	30.22	32.53	1,390,091	+0.37(+1.15%)
Sep 18, 2017	31.55	33.12	31.50	32.16	1,747,134	+0.76(+2.42%)
Sep 15, 2017	33.69	33.77	30.81	31.40	4,627,941	-2.44(-7.21%)
Sep 14, 2017	36.06	36.80	32.70	33.84	6,153,027	-7.49(-18.12%)
Sep 13, 2017	40.64	41.41	40.29	41.33	642,360	+0.58(+1.42%)
Sep 12, 2017	42.11	42.11	40.55	40.75	542,185	-1.28(-3.05%)
Sep 11, 2017	42.45	43.21	41.29	42.03	740,709	+0.03(+0.07%)
Sep 08, 2017	41.29	43.15	40.84	42.00	559,451	+0.55(+1.33%)
Sep 07, 2017	40.33	42.10	40.29	41.45	673,021	+1.20(+2.98%)
Sep 06, 2017	38.98	40.42	38.98	40.25	526,249	+0.91(+2.31%)
Sep 05, 2017	37.85	41.40	37.58	39.34	1,905,436	+1.51(+3.99%)

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.