Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	26.68	27.13	26.44	26.88	753,905	+0.21(+0.79%)
Nov 29, 2017	26.22	26.95	26.05	26.67	756,116	+0.55(+2.11%)
Nov 28, 2017	26.80	27.09	26.12	26.12	996,944	-0.63(-2.36%)
Nov 27, 2017	28.00	28.00	26.35	26.75	897,170	-0.73(-2.66%)
Nov 24, 2017	27.27	27.77	27.27	27.48	456,645	+0.41(+1.51%)
Nov 22, 2017	26.90	27.29	26.73	27.07	652,473	+0.28(+1.05%)
Nov 21, 2017	27.25	27.25	26.31	26.79	719,101	-0.01(-0.04%)
Nov 20, 2017	26.37	27.38	26.25	26.80	1,330,008	+0.42(+1.59%)
Nov 17, 2017	25.57	26.40	25.39	26.38	996,241	+1.32(+5.27%)
Nov 16, 2017	24.27	25.53	24.27	25.06	972,655	+0.95(+3.94%)
Nov 15, 2017	24.11	24.60	23.46	24.11	771,884	-0.22(-0.90%)
Nov 14, 2017	24.77	25.06	24.09	24.33	812,909	-0.65(-2.60%)
Nov 13, 2017	25.69	25.79	24.35	24.98	1,376,252	-1.02(-3.92%)
Nov 10, 2017	25.03	26.08	24.82	26.00	2,060,640	+1.21(+4.88%)
Nov 09, 2017	23.70	25.30	23.32	24.79	4,345,399	+3.06(+14.08%)
Nov 08, 2017	21.87	22.37	21.60	21.73	946,771	-0.20(-0.91%)
Nov 07, 2017	21.73	21.94	21.30	21.93	680,514	+0.34(+1.57%)
Nov 06, 2017	21.10	21.75	21.08	21.59	590,549	+0.47(+2.23%)
Nov 03, 2017	20.72	21.17	20.66	21.12	566,416	+0.40(+1.93%)
Nov 02, 2017	21.39	21.56	20.46	20.72	643,864	-0.70(-3.27%)
Nov 01, 2017	21.53	21.59	21.11	21.42	544,727	-0.06(-0.28%)
Oct 31, 2017	21.55	22.00	21.13	21.48	631,071	-0.12(-0.56%)
Oct 30, 2017	20.88	21.75	20.66	21.60	833,743	+0.79(+3.80%)
Oct 27, 2017	20.56	20.94	20.47	20.81	358,368	+0.25(+1.22%)
Oct 26, 2017	20.17	20.56	20.16	20.56	417,215	+0.42(+2.09%)
Oct 25, 2017	20.65	20.69	19.95	20.14	477,766	-0.46(-2.23%)
Oct 24, 2017	20.40	20.79	20.34	20.60	779,083	+0.27(+1.33%)
Oct 23, 2017	20.98	20.98	20.33	20.33	571,525	-0.50(-2.40%)
Oct 20, 2017	20.48	20.84	20.43	20.83	327,940	+0.32(+1.56%)
Oct 19, 2017	20.51	20.55	20.30	20.51	283,812	-0.06(-0.29%)
Oct 18, 2017	20.40	20.58	20.34	20.57	326,778	+0.18(+0.88%)
Oct 17, 2017	20.70	20.79	20.37	20.39	436,983	-0.20(-0.97%)
Oct 16, 2017	20.76	20.78	20.35	20.59	370,825	-0.20(-0.96%)
Oct 13, 2017	20.76	20.97	20.62	20.79	444,617	-0.14(-0.67%)
Oct 12, 2017	21.11	21.21	20.75	20.93	416,073	-0.30(-1.41%)
Oct 11, 2017	21.28	21.35	21.09	21.23	523,922	+0.13(+0.62%)
Oct 10, 2017	20.98	21.74	20.90	21.10	903,942	+0.28(+1.34%)
Oct 09, 2017	21.11	21.16	20.66	20.82	487,212	-0.23(-1.09%)
Oct 06, 2017	20.53	21.11	20.21	21.05	954,710	+0.50(+2.43%)
Oct 05, 2017	20.31	20.76	20.31	20.55	673,126	-0.21(-1.01%)
Oct 04, 2017	20.81	21.00	20.59	20.76	493,206	-0.20(-0.95%)
Oct 03, 2017	21.14	21.18	20.57	20.96	691,838	-0.02(-0.10%)
Oct 02, 2017	20.70	21.18	20.64	20.98	1,045,946	+0.43(+2.09%)
Sep 29, 2017	20.07	20.88	20.06	20.55	1,220,385	+0.27(+1.33%)
Sep 28, 2017	20.29	20.97	20.01	20.28	822,665	-0.01(-0.05%)
Sep 27, 2017		20.38	19.83	20.29	1,160,043	+0.38(+1.91%)
Sep 26, 2017	19.20	19.98	19.18	19.91	1,077,332	+0.78(+4.08%)
Sep 25, 2017	19.26	19.46	19.05	19.13	477,132	-0.21(-1.09%)
Sep 22, 2017	19.37	19.65	19.29	19.34	389,648	-0.15(-0.77%)
Sep 21, 2017	19.49	19.61	19.30	19.49	389,223	-0.02(-0.10%)
Sep 20, 2017	19.82	19.95	19.30	19.51	639,763	-0.29(-1.46%)
Sep 19, 2017	19.70	20.23	19.61	19.80	749,878	+0.14(+0.71%)
Sep 18, 2017	19.95	20.00	19.41	19.66	579,911	-0.20(-1.01%)
Sep 15, 2017	20.06	20.16	19.69	19.86	518,462	-0.16(-0.80%)
Sep 14, 2017	20.63	20.63	19.79	20.02	1,061,750	-0.48(-2.34%)
Sep 13, 2017	19.58	20.59	19.58	20.50	1,819,194	+0.88(+4.49%)
Sep 12, 2017	19.19	19.74	19.19	19.62	785,132	+0.53(+2.78%)
Sep 11, 2017	19.15	19.34	18.97	19.09	654,328	+0.25(+1.33%)
Sep 08, 2017	19.07	19.47	18.79	18.84	967,474	-0.21(-1.10%)
Sep 07, 2017	18.65	19.30	18.56	19.05	1,381,194	+0.55(+2.97%)
Sep 06, 2017	18.40	18.63	18.17	18.50	818,444	+0.25(+1.37%)
Sep 05, 2017	18.17	18.63	17.89	18.25	749,247	+0.08(+0.44%)

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.