Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.45	28.52	27.01	27.10	252,445	-1.30(-4.58%)
Nov 29, 2017	27.02	28.50	27.02	28.40	680,124	+1.65(+6.17%)
Nov 28, 2017	26.50	26.92	26.27	26.75	576,752	+0.13(+0.49%)
Nov 27, 2017	26.96	26.98	26.61	26.62	250,921	-0.02(-0.08%)
Nov 24, 2017	26.95	27.00	26.55	26.64	67,371	-0.25(-0.93%)
Nov 22, 2017	26.83	26.96	26.57	26.89	216,010	+0.06(+0.22%)
Nov 21, 2017	27.11	27.11	26.61	26.83	185,560	-0.21(-0.78%)
Nov 20, 2017	26.82	27.07	26.70	27.04	205,837	+0.28(+1.05%)
Nov 17, 2017	26.40	27.05	26.07	26.76	158,429	+0.21(+0.79%)
Nov 16, 2017	26.69	26.91	26.45	26.55	249,824	+0.04(+0.15%)
Nov 15, 2017	26.19	26.68	26.02	26.51	179,720	+0.07(+0.26%)
Nov 14, 2017	25.89	26.61	25.89	26.44	247,081	+0.53(+2.05%)
Nov 13, 2017	24.90	26.05	24.75	25.91	265,780	+0.85(+3.39%)
Nov 10, 2017	25.16	25.32	25.05	25.06	287,013	-0.13(-0.52%)
Nov 09, 2017	25.28	25.42	24.83	25.19	330,048	-0.33(-1.29%)
Nov 08, 2017	26.10	26.11	25.39	25.52	193,194	-0.64(-2.45%)
Nov 07, 2017	26.75	27.29	26.15	26.16	329,098	-0.57(-2.13%)
Nov 06, 2017	26.46	26.79	26.40	26.73	225,555	+0.12(+0.45%)
Nov 03, 2017	26.75	26.75	26.40	26.61	307,093	-0.23(-0.86%)
Nov 02, 2017	26.85	27.17	26.54	26.84	266,619	-0.05(-0.19%)
Nov 01, 2017	27.48	27.70	26.76	26.89	342,111	-0.45(-1.65%)
Oct 31, 2017	27.76	27.76	27.24	27.34	392,820	-0.46(-1.65%)
Oct 30, 2017	28.45	28.45	27.73	27.80	244,211	-0.79(-2.76%)
Oct 27, 2017	28.47	28.86	28.15	28.59	436,817	-0.06(-0.21%)
Oct 26, 2017	30.55	30.77	28.23	28.65	516,487	-1.92(-6.28%)
Oct 25, 2017	31.07	31.11	30.35	30.57	418,657	-0.42(-1.36%)
Oct 24, 2017	31.50	31.59	30.82	30.99	401,402	-0.32(-1.02%)
Oct 23, 2017	31.71	32.15	31.27	31.31	582,079	-1.09(-3.36%)
Oct 20, 2017	33.57	33.85	31.97	32.40	362,394	-0.76(-2.29%)
Oct 19, 2017	32.50	33.25	32.42	33.16	166,638	+0.46(+1.41%)
Oct 18, 2017	32.66	32.90	32.48	32.70	104,601	+0.26(+0.80%)
Oct 17, 2017	33.10	33.14	32.42	32.44	174,583	-0.64(-1.93%)
Oct 16, 2017	33.10	33.34	32.85	33.08	117,196	+0.02(+0.06%)
Oct 13, 2017	32.95	33.17	32.54	33.06	158,543	+0.01(+0.03%)
Oct 12, 2017	33.06	33.23	32.94	33.05	112,231	-0.01(-0.03%)
Oct 11, 2017	33.06	33.24	32.81	33.06	92,906	+0.00(+0.00%)
Oct 10, 2017	33.21	33.25	32.88	33.06	152,506	+0.11(+0.33%)
Oct 09, 2017	32.63	33.21	32.53	32.95	163,411	+0.39(+1.20%)
Oct 06, 2017	32.99	33.09	32.55	32.56	182,028	-0.25(-0.76%)
Oct 05, 2017	32.61	33.15	32.61	32.81	124,807	+0.24(+0.74%)
Oct 04, 2017	32.77	33.05	32.43	32.57	169,672	-0.48(-1.45%)
Oct 03, 2017	33.11	33.40	32.54	33.05	123,430	+0.04(+0.12%)
Oct 02, 2017	32.65	33.04	32.39	33.01	146,371	+0.39(+1.20%)
Sep 29, 2017	32.36	32.89	32.36	32.62	164,756	+0.17(+0.52%)
Sep 28, 2017	31.75	32.46	31.66	32.45	222,212	+0.81(+2.56%)
Sep 27, 2017	31.25	31.98	30.97	31.64	176,868	+0.79(+2.56%)
Sep 26, 2017	30.81	31.32	30.70	30.85	166,133	+0.10(+0.33%)
Sep 25, 2017	30.57	30.98	30.54	30.75	158,305	+0.14(+0.46%)
Sep 22, 2017	30.18	30.74	30.05	30.61	105,889	+0.27(+0.89%)
Sep 21, 2017	30.07	30.37	30.06	30.34	68,479	+0.30(+1.00%)
Sep 20, 2017	29.59	30.33	29.40	30.04	134,043	+0.42(+1.42%)
Sep 19, 2017	29.47	29.78	29.37	29.62	113,721	+0.13(+0.44%)
Sep 18, 2017	28.82	29.58	28.76	29.49	179,913	+0.89(+3.11%)
Sep 15, 2017	28.51	28.75	28.11	28.60	529,482	+0.10(+0.35%)
Sep 14, 2017	28.74	28.95	28.40	28.50	85,630	-0.23(-0.80%)
Sep 13, 2017	28.65	28.85	28.52	28.73	120,365	+0.04(+0.14%)
Sep 12, 2017	28.12	28.77	28.12	28.69	78,086	+0.63(+2.25%)
Sep 11, 2017	27.75	28.27	27.73	28.06	105,705	+0.65(+2.37%)
Sep 08, 2017	27.13	27.66	27.13	27.41	124,922	+0.37(+1.37%)
Sep 07, 2017	27.32	27.49	26.64	27.04	172,839	-0.35(-1.28%)
Sep 06, 2017	27.65	27.91	27.34	27.39	112,072	-0.16(-0.58%)
Sep 05, 2017	28.21	28.23	27.50	27.55	114,194	-0.81(-2.86%)

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.