Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.81	24.00	23.20	23.31	8,243,215	-0.46(-1.95%)
Nov 29, 2017	23.79	24.32	23.67	23.78	7,343,166	-0.56(-2.29%)
Nov 28, 2017	24.43	24.50	23.96	24.33	5,608,080	+0.08(+0.31%)
Nov 27, 2017	24.46	24.65	24.21	24.26	7,036,286	-0.22(-0.90%)
Nov 24, 2017	24.81	24.85	24.32	24.48	2,290,845	-0.16(-0.65%)
Nov 22, 2017	24.86	25.01	24.44	24.64	8,156,135	-0.21(-0.85%)
Nov 21, 2017	24.97	24.99	24.70	24.85	4,121,176	+0.13(+0.51%)
Nov 20, 2017	24.91	24.99	24.62	24.72	6,874,959	-0.14(-0.58%)
Nov 17, 2017	24.79	25.00	24.60	24.86	3,630,838	+0.04(+0.17%)
Nov 16, 2017	24.77	25.11	24.49	24.82	4,302,116	+0.06(+0.24%)
Nov 15, 2017	24.34	24.84	24.08	24.76	4,131,690	+0.38(+1.56%)
Nov 14, 2017	24.13	24.50	24.00	24.38	4,709,123	+0.12(+0.49%)
Nov 13, 2017	23.83	24.33	23.63	24.27	7,078,773	+0.36(+1.52%)
Nov 10, 2017	23.40	23.98	23.24	23.90	7,602,464	+0.45(+1.91%)
Nov 09, 2017	23.67	24.06	23.31	23.46	4,346,377	-0.17(-0.71%)
Nov 08, 2017	23.89	23.99	23.26	23.63	5,763,317	-0.34(-1.41%)
Nov 07, 2017	23.86	24.17	23.81	23.96	4,889,191	+0.14(+0.60%)
Nov 06, 2017	23.39	24.02	23.39	23.82	7,451,585	+0.53(+2.28%)
Nov 03, 2017	22.01	23.68	22.01	23.29	13,775,738	+1.39(+6.35%)
Nov 02, 2017	21.80	23.14	21.58	21.90	20,728,028	+0.95(+4.55%)
Nov 01, 2017	21.25	21.35	20.78	20.94	8,394,415	-0.13(-0.64%)
Oct 31, 2017	21.09	21.21	20.85	21.08	5,242,857	+0.02(+0.08%)
Oct 30, 2017	21.30	21.76	20.98	21.06	4,848,883	-0.28(-1.30%)
Oct 27, 2017	20.89	21.35	20.79	21.34	3,470,212	+0.48(+2.30%)
Oct 26, 2017	21.09	21.14	20.70	20.86	4,047,389	-0.13(-0.60%)
Oct 25, 2017	20.99	21.10	20.67	20.99	8,839,056	-0.16(-0.76%)
Oct 24, 2017	21.08	21.26	21.01	21.15	4,456,314	+0.19(+0.88%)
Oct 23, 2017	21.43	21.51	20.93	20.96	8,910,797	-0.43(-2.01%)
Oct 20, 2017	21.58	21.63	21.31	21.39	4,445,963	-0.12(-0.55%)
Oct 19, 2017	21.76	21.90	21.30	21.51	5,755,240	-0.35(-1.58%)
Oct 18, 2017	21.81	22.04	21.76	21.85	5,309,436	-0.04(-0.19%)
Oct 17, 2017	22.40	22.40	21.82	21.90	7,616,600	-0.52(-2.33%)
Oct 16, 2017	21.89	22.47	21.77	22.42	6,461,654	+0.47(+2.15%)
Oct 13, 2017	21.75	22.01	21.45	21.95	9,005,689	+0.32(+1.48%)
Oct 12, 2017	21.51	21.75	21.24	21.63	5,334,261	+0.18(+0.82%)
Oct 11, 2017	21.43	21.63	21.28	21.45	5,074,407	-0.19(-0.86%)
Oct 10, 2017	21.83	21.85	21.54	21.63	3,983,967	-0.04(-0.19%)
Oct 09, 2017	21.48	21.84	21.42	21.68	2,858,462	+0.21(+0.98%)
Oct 06, 2017	21.46	21.57	21.23	21.47	5,197,232	-0.07(-0.31%)
Oct 05, 2017	21.74	21.77	21.21	21.53	5,319,745	-0.17(-0.78%)
Oct 04, 2017	21.90	21.95	21.64	21.70	8,079,347	-0.10(-0.46%)
Oct 03, 2017	21.64	21.92	21.39	21.80	9,709,562	+0.26(+1.21%)
Oct 02, 2017	21.56	21.63	21.27	21.54	5,988,749	-0.01(-0.04%)
Sep 29, 2017	20.95	21.65	20.90	21.55	8,505,016	+0.58(+2.77%)
Sep 28, 2017	20.83	21.01	20.48	20.97	8,336,142	+0.00(+0.00%)
Sep 27, 2017		21.02		20.97	11,193,920	+0.67(+3.32%)
Sep 26, 2017	19.70	20.35	19.52	20.30	9,403,771	+0.60(+3.04%)
Sep 25, 2017	20.19	20.25	19.65	19.70	4,152,581	-0.46(-2.30%)
Sep 22, 2017	20.31	20.37	20.04	20.16	4,016,676	-0.21(-1.03%)
Sep 21, 2017	20.16	20.42	20.14	20.37	4,145,898	+0.04(+0.21%)
Sep 20, 2017	20.78	20.79	20.30	20.33	6,966,492	-0.40(-1.95%)
Sep 19, 2017	20.12	20.77	20.03	20.73	9,753,924	+0.66(+3.27%)
Sep 18, 2017	19.39	20.19	19.33	20.08	7,733,428	+0.77(+3.97%)
Sep 15, 2017	19.47	19.75	19.29	19.31	14,528,644	-0.14(-0.74%)
Sep 14, 2017	19.79	19.96	19.35	19.45	8,377,617	-0.39(-1.95%)
Sep 13, 2017	20.11	20.16	19.79	19.84	7,602,450	-0.27(-1.34%)
Sep 12, 2017	20.16	20.30	20.03	20.11	3,479,061	+0.00(+0.00%)
Sep 11, 2017	20.19	20.34	20.04	20.11	4,016,623	-0.03(-0.17%)
Sep 08, 2017	20.30	20.38	20.03	20.14	2,882,514	-0.18(-0.87%)
Sep 07, 2017	20.30	20.44	20.16	20.32	6,254,804	+0.16(+0.79%)
Sep 06, 2017	20.65	20.65	19.91	20.16	13,912,100	-0.39(-1.89%)
Sep 05, 2017	20.99	21.05	20.26	20.55	4,755,944	-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.