Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.57	20.71	20.30	20.59	65,239,000	+0.09(+0.43%)
Nov 29, 2017	21.15	21.20	20.08	20.50	131,383,040	-0.67(-3.15%)
Nov 28, 2017	21.09	21.33	20.93	21.17	74,167,888	+0.05(+0.23%)
Nov 27, 2017	20.88	21.16	20.63	21.12	68,293,840	+0.08(+0.40%)
Nov 24, 2017	20.92	21.09	20.73	21.04	48,660,972	+0.20(+0.94%)
Nov 22, 2017	21.12	21.16	20.79	20.84	73,764,536	-0.35(-1.64%)
Nov 21, 2017	20.72	21.22	20.58	21.19	108,874,360	+0.60(+2.94%)
Nov 20, 2017	20.92	21.03	20.32	20.58	123,666,296	-0.42(-2.00%)
Nov 17, 2017	21.71	21.78	20.88	21.00	206,027,072	+0.17(+0.82%)
Nov 16, 2017	20.93	21.21	20.75	20.83	87,049,240	+0.08(+0.39%)
Nov 15, 2017	20.40	20.83	20.11	20.75	89,302,904	+0.17(+0.84%)
Nov 14, 2017	21.00	21.09	20.46	20.58	85,001,304	-0.45(-2.12%)
Nov 13, 2017	20.01	21.12	19.94	21.03	113,706,672	+0.83(+4.10%)
Nov 10, 2017	20.17	20.56	20.12	20.20	69,381,432	+0.00(+0.00%)
Nov 09, 2017	20.17	20.30	19.75	20.20	81,616,912	-0.09(-0.46%)
Nov 08, 2017	20.37	20.46	20.09	20.29	70,887,728	-0.11(-0.54%)
Nov 07, 2017	20.07	20.43	20.00	20.40	79,344,864	+0.22(+1.08%)
Nov 06, 2017	20.47	20.50	19.93	20.19	97,246,464	-0.22(-1.08%)
Nov 03, 2017	19.97	20.42	19.68	20.41	133,409,600	+0.46(+2.28%)
Nov 02, 2017	20.01	20.57	19.51	19.95	296,806,432	-1.45(-6.80%)
Nov 01, 2017	22.15	22.17	21.35	21.41	126,385,280	-0.70(-3.15%)
Oct 31, 2017	21.35	22.13	21.35	22.10	84,962,680	+0.76(+3.58%)
Oct 30, 2017	21.28	21.59	21.15	21.34	63,784,752	-0.05(-0.25%)
Oct 27, 2017	21.32	21.64	21.11	21.39	104,695,552	-0.35(-1.63%)
Oct 26, 2017	21.85	22.02	21.55	21.74	75,290,760	+0.02(+0.10%)
Oct 25, 2017	22.45	22.50	21.57	21.72	128,881,032	-0.77(-3.41%)
Oct 24, 2017	22.59	22.85	22.41	22.49	67,363,648	+0.02(+0.09%)
Oct 23, 2017	23.33	23.33	22.42	22.47	86,160,792	-0.54(-2.34%)
Oct 20, 2017	23.51	23.64	22.96	23.01	73,955,920	-0.45(-1.91%)
Oct 19, 2017	23.70	23.81	23.21	23.45	75,914,488	-0.52(-2.18%)
Oct 18, 2017	23.73	24.20	23.61	23.98	74,063,608	+0.26(+1.10%)
Oct 17, 2017	23.39	23.75	23.34	23.72	49,374,568	+0.34(+1.47%)
Oct 16, 2017	23.58	23.63	23.14	23.37	80,621,848	-0.33(-1.40%)
Oct 13, 2017	23.80	23.90	23.58	23.70	53,107,992	-0.01(-0.03%)
Oct 12, 2017	23.53	23.99	23.51	23.71	61,224,356	+0.07(+0.30%)
Oct 11, 2017	23.59	23.84	23.41	23.64	67,484,352	-0.07(-0.28%)
Oct 10, 2017		23.71	23.04	23.71	104,626,768	+0.84(+3.69%)
Oct 09, 2017	23.31	23.45	22.84	22.86	112,276,768	-0.93(-3.91%)
Oct 06, 2017	23.54	24.01	23.48	23.79	64,462,108	+0.10(+0.44%)
Oct 05, 2017	23.73	23.83	23.42	23.69	62,551,948	+0.02(+0.09%)
Oct 04, 2017	23.42	23.91	23.31	23.67	122,388,384	+0.46(+1.97%)
Oct 03, 2017	22.39	23.24	22.09	23.21	152,196,720	+0.44(+1.94%)
Oct 02, 2017	22.83	22.91	22.37	22.77	79,029,432	+0.03(+0.13%)
Sep 29, 2017	22.79	22.98	22.57	22.74	76,606,224	+0.10(+0.44%)
Sep 28, 2017	22.66	22.85	22.36	22.64	79,775,848	-0.09(-0.40%)
Sep 27, 2017			22.70	22.73	90,831,880	-0.29(-1.24%)
Sep 26, 2017	23.40	23.42	22.73	23.02	107,311,960	+0.02(+0.08%)
Sep 25, 2017	23.54	23.83	22.86	23.00	114,045,776	-0.41(-1.74%)
Sep 22, 2017	24.43	24.66	23.39	23.41	122,391,264	-1.03(-4.20%)
Sep 21, 2017	24.99	25.12	24.30	24.43	69,250,000	-0.50(-1.99%)
Sep 20, 2017	24.87	25.22	24.74	24.93	73,765,752	-0.08(-0.32%)
Sep 19, 2017	25.33	25.49	24.90	25.01	96,728,728	-0.66(-2.57%)
Sep 18, 2017	25.35	25.97	25.18	25.67	107,790,552	+0.35(+1.37%)
Sep 15, 2017	24.97	25.33	24.85	25.32	81,307,432	+0.14(+0.57%)
Sep 14, 2017	24.29	25.20	24.18	25.18	107,841,728	+0.76(+3.12%)
Sep 13, 2017	24.25	24.54	24.02	24.42	62,674,588	+0.23(+0.96%)
Sep 12, 2017	24.30	24.58	24.03	24.18	89,587,064	-0.06(-0.26%)
Sep 11, 2017	23.42	24.25	23.33	24.25	114,902,128	+1.35(+5.91%)
Sep 08, 2017	23.27	23.32	22.82	22.89	48,952,616	-0.48(-2.06%)
Sep 07, 2017	23.07	23.50	22.90	23.37	63,571,572	+0.41(+1.76%)
Sep 06, 2017	23.30	23.40	22.77	22.97	61,346,440	-0.34(-1.45%)
Sep 05, 2017		23.69	23.06	23.31	57,526,708	-0.39(-1.63%)

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.