Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	26.27	27.10	25.89	26.64	123,038	+0.38(+1.44%)
Nov 29, 2017	24.42	26.77	24.42	26.27	190,217	+1.72(+7.00%)
Nov 28, 2017	23.79	24.59	23.33	24.55	120,965	+0.75(+3.17%)
Nov 27, 2017	23.63	24.97	23.58	23.79	148,472	+0.34(+1.43%)
Nov 24, 2017	23.71	24.00	23.29	23.46	19,436	-0.25(-1.06%)
Nov 22, 2017	23.58	24.30	23.50	23.71	80,040	+0.21(+0.89%)
Nov 21, 2017	23.88	24.30	23.04	23.50	97,959	-0.50(-2.09%)
Nov 20, 2017	23.42	24.34	22.62	24.00	107,220	+0.63(+2.69%)
Nov 17, 2017	21.78	23.50	21.70	23.38	126,383	+1.68(+7.72%)
Nov 16, 2017	21.41	21.78	21.03	21.70	55,529	+0.34(+1.57%)
Nov 15, 2017	20.65	21.57	20.28	21.36	54,513	+0.59(+2.82%)
Nov 14, 2017	21.20	21.20	20.53	20.78	37,681	-0.50(-2.36%)
Nov 13, 2017	21.74	21.78	20.95	21.28	41,487	-0.04(-0.20%)
Nov 10, 2017	21.32	21.74	21.24	21.32	51,365	+0.04(+0.20%)
Nov 09, 2017	20.65	21.70	20.65	21.28	57,009	+0.34(+1.60%)
Nov 08, 2017	21.03	21.03	20.48	20.95	47,473	+0.08(+0.40%)
Nov 07, 2017	21.11	21.36	20.48	20.86	88,303	-0.42(-1.97%)
Nov 06, 2017	21.41	21.41	21.03	21.28	65,952	+0.04(+0.20%)
Nov 03, 2017	22.12	22.12	21.03	21.24	96,577	-1.01(-4.52%)
Nov 02, 2017	21.49	22.33	21.49	22.24	47,109	+0.92(+4.32%)
Nov 01, 2017	21.49	21.95	21.16	21.32	66,127	-0.08(-0.39%)
Oct 31, 2017	21.70	22.16	20.86	21.41	91,649	-0.29(-1.35%)
Oct 30, 2017	23.38	23.46	21.41	21.70	135,714	-1.68(-7.17%)
Oct 27, 2017	22.96	23.46	22.91	23.38	109,466	+0.17(+0.72%)
Oct 26, 2017	22.79	23.42	22.79	23.21	86,363	+0.38(+1.65%)
Oct 25, 2017	23.04	23.12	22.75	22.83	123,513	-0.25(-1.09%)
Oct 24, 2017	23.42	23.46	22.26	23.08	144,118	-0.13(-0.54%)
Oct 23, 2017	21.32	23.58	21.24	23.21	427,813	+1.72(+7.99%)
Oct 20, 2017	20.82	21.53	20.57	21.49	174,109	+0.92(+4.48%)
Oct 19, 2017	20.53	20.61	20.12	20.57	87,388	+0.13(+0.61%)
Oct 18, 2017	20.07	20.57	19.86	20.44	136,971	+0.25(+1.25%)
Oct 17, 2017	20.53	21.16	20.07	20.19	184,796	-0.34(-1.63%)
Oct 16, 2017	21.78	21.78	19.90	20.53	566,091	-0.88(-4.11%)
Oct 13, 2017	20.95	21.57	20.23	21.41	626,856	+1.05(+5.14%)
Oct 12, 2017	21.49	22.12	20.19	20.36	2,479,015	-21.24(-51.06%)
Oct 11, 2017	42.65	43.15	41.10	41.60	95,634	-0.92(-2.17%)
Oct 10, 2017	42.69	43.15	42.35	42.52	30,002	+0.25(+0.59%)
Oct 09, 2017	44.87	44.87	42.23	42.27	40,080	-2.22(-4.99%)
Oct 06, 2017	44.53	44.70	44.11	44.49	21,086	+0.17(+0.38%)
Oct 05, 2017	44.20	44.58	43.57	44.32	28,789	+0.25(+0.57%)
Oct 04, 2017	44.32	44.51	43.69	44.07	46,971	+0.13(+0.29%)
Oct 03, 2017	45.62	45.62	43.90	43.94	39,895	-1.38(-3.05%)
Oct 02, 2017	45.91	45.91	44.72	45.33	35,877	-0.29(-0.64%)
Sep 29, 2017	46.54	46.56	45.45	45.62	33,527	-0.92(-1.98%)
Sep 28, 2017	46.25	46.67	44.98	46.54	34,975	+0.25(+0.54%)
Sep 27, 2017	45.08	46.88	44.61	46.29	68,290	+1.55(+3.46%)
Sep 26, 2017	45.20	45.20	44.20	44.74	38,924	-0.04(-0.09%)
Sep 25, 2017	44.40	45.75	43.61	44.78	67,694	+0.54(+1.23%)
Sep 22, 2017	43.82	44.40	43.57	44.24	34,341	+0.42(+0.96%)
Sep 21, 2017	43.94	44.15	43.61	43.82	37,217	-0.08(-0.19%)
Sep 20, 2017	44.32	44.45	43.40	43.90	46,884	-0.34(-0.76%)
Sep 19, 2017	44.53	44.57	43.82	44.24	44,345	-0.13(-0.28%)
Sep 18, 2017	45.37	45.54	43.90	44.36	71,286	-1.01(-2.22%)
Sep 15, 2017	43.61	45.37	43.40	45.37	173,004	+1.63(+3.74%)
Sep 14, 2017	43.15	43.94	42.81	43.73	198,661	+0.50(+1.16%)
Sep 13, 2017	41.51	43.53	41.51	43.23	120,656	+1.97(+4.77%)
Sep 12, 2017	41.22	41.93	41.06	41.26	54,984	+0.29(+0.72%)
Sep 11, 2017	41.85	42.14	40.97	40.97	52,272	-0.46(-1.11%)
Sep 08, 2017	41.60	42.10	40.97	41.43	57,383	-0.25(-0.60%)
Sep 07, 2017	42.90	43.19	41.47	41.68	70,085	-1.09(-2.55%)
Sep 06, 2017	42.31	42.94	41.68	42.77	82,919	+0.54(+1.29%)
Sep 05, 2017	43.73	44.07	41.22	42.23	192,660	-0.54(-1.27%)

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.