Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	25.00	26.10	24.29	24.96	836,474	+0.17(+0.69%)
Nov 29, 2017	26.72	27.15	24.64	24.79	816,650	-1.86(-6.98%)
Nov 28, 2017	27.35	27.43	26.64	26.65	431,905	-0.67(-2.45%)
Nov 27, 2017	27.32	27.57	26.79	27.32	441,780	+0.10(+0.37%)
Nov 24, 2017	27.19	27.54	27.12	27.22	177,125	+0.05(+0.18%)
Nov 22, 2017	27.01	27.45	26.35	27.17	439,795	+0.05(+0.18%)
Nov 21, 2017	27.25	27.55	26.46	27.12	479,942	-0.33(-1.20%)
Nov 20, 2017	25.88	27.59	25.84	27.45	860,437	+1.76(+6.85%)
Nov 17, 2017	25.87	26.43	25.55	25.69	462,878	-0.31(-1.19%)
Nov 16, 2017	25.30	27.02	24.98	26.00	1,139,530	+0.77(+3.05%)
Nov 15, 2017	24.50	25.49	24.31	25.23	484,247	+0.21(+0.84%)
Nov 14, 2017	25.00	25.74	24.26	25.02	518,489	-0.23(-0.91%)
Nov 13, 2017	25.05	26.87	24.91	25.25	584,798	-0.05(-0.20%)
Nov 10, 2017	23.48	26.89	23.00	25.30	2,014,751	+3.46(+15.84%)
Nov 09, 2017	21.53	22.00	21.15	21.84	372,973	+0.08(+0.37%)
Nov 08, 2017	21.54	21.87	21.31	21.76	252,273	+0.16(+0.74%)
Nov 07, 2017	22.12	22.13	21.45	21.60	257,853	-0.45(-2.04%)
Nov 06, 2017	21.97	22.58	21.97	22.05	131,264	+0.05(+0.23%)
Nov 03, 2017	22.52	22.54	21.95	22.00	141,639	-0.53(-2.35%)
Nov 02, 2017	22.38	22.84	22.26	22.53	102,863	+0.06(+0.27%)
Nov 01, 2017	22.60	22.60	22.16	22.47	143,040	-0.12(-0.53%)
Oct 31, 2017	22.01	22.60	22.01	22.59	143,860	+0.52(+2.36%)
Oct 30, 2017	22.11	22.19	21.59	22.07	174,354	-0.15(-0.68%)
Oct 27, 2017	22.20	22.27	21.84	22.22	103,274	+0.24(+1.09%)
Oct 26, 2017	22.05	22.05	21.69	21.98	123,580	-0.05(-0.23%)
Oct 25, 2017	22.36	22.44	21.60	22.03	203,173	-0.27(-1.21%)
Oct 24, 2017	22.10	22.46	22.10	22.30	303,725	+0.24(+1.09%)
Oct 23, 2017	22.00	22.30	21.94	22.06	323,289	+0.01(+0.05%)
Oct 20, 2017	21.50	22.10	21.39	22.05	306,756	+0.66(+3.09%)
Oct 19, 2017	21.21	21.44	21.00	21.39	121,187	+0.06(+0.28%)
Oct 18, 2017	21.25	21.49	21.05	21.33	375,387	+0.20(+0.95%)
Oct 17, 2017	21.29	21.55	20.87	21.13	132,302	-0.12(-0.56%)
Oct 16, 2017	21.23	21.83	21.05	21.25	424,304	+0.31(+1.48%)
Oct 13, 2017	21.03	21.07	20.69	20.94	181,612	+0.03(+0.14%)
Oct 12, 2017	21.07	21.44	20.81	20.91	264,627	-0.22(-1.04%)
Oct 11, 2017	20.95	21.29	20.82	21.13	418,685	+0.18(+0.86%)
Oct 10, 2017	21.12	21.39	20.37	20.95	351,309	-0.04(-0.19%)
Oct 09, 2017	20.61	21.42	20.58	20.99	444,873	+0.30(+1.45%)
Oct 06, 2017	20.36	21.00	20.25	20.69	429,264	+0.14(+0.68%)
Oct 05, 2017	20.48	20.63	20.11	20.55	236,096	-0.01(-0.05%)
Oct 04, 2017	20.40	20.69	20.33	20.56	436,926	+0.16(+0.78%)
Oct 03, 2017	19.98	20.64	19.98	20.40	362,757	+0.01(+0.05%)
Oct 02, 2017	20.50	20.57	20.00	20.39	417,134	+0.02(+0.10%)
Sep 29, 2017	20.50	20.65	20.00	20.37	533,574	-0.06(-0.29%)
Sep 28, 2017	20.00	20.60	19.90	20.43	547,024	+0.52(+2.61%)
Sep 27, 2017	19.43	19.95	19.32	19.91	955,750	+0.62(+3.21%)
Sep 26, 2017	19.31	19.75	19.08	19.29	604,159	+0.24(+1.26%)
Sep 25, 2017	19.20	19.29	18.96	19.05	668,792	-0.18(-0.94%)
Sep 22, 2017	19.00	19.54	18.80	19.23	788,652	+0.22(+1.16%)
Sep 21, 2017	19.33	19.57	19.00	19.01	550,106	-0.27(-1.40%)
Sep 20, 2017	19.61	19.75	19.01	19.28	576,322	-0.37(-1.88%)
Sep 19, 2017	19.64	19.95	19.35	19.65	529,296	+0.13(+0.67%)
Sep 18, 2017	18.86	19.75	18.80	19.52	584,430	+0.73(+3.89%)
Sep 15, 2017	19.09	19.26	18.64	18.79	1,262,299	-0.22(-1.16%)
Sep 14, 2017	19.64	19.84	18.98	19.01	694,241	-0.67(-3.40%)
Sep 13, 2017	19.63	19.84	19.39	19.68	458,999	+0.31(+1.60%)
Sep 12, 2017	20.00	20.12	19.34	19.37	777,780	-0.57(-2.86%)
Sep 11, 2017	19.89	20.19	19.76	19.94	821,847	+0.41(+2.10%)
Sep 08, 2017	20.80	21.04	19.41	19.53	5,888,934	-1.95(-9.08%)
Sep 07, 2017	21.86	22.17	21.35	21.48	373,866	-0.60(-2.72%)
Sep 06, 2017	22.13	22.59	21.27	22.08	552,275	-0.72(-3.16%)
Sep 05, 2017	22.70	22.96	22.24	22.80	118,528	-0.01(-0.04%)

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.