Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.16	28.62	27.90	28.60	2,824,039	+0.59(+2.11%)
Nov 29, 2017	28.56	28.56	27.32	28.01	3,186,550	-0.66(-2.31%)
Nov 28, 2017	28.43	28.84	28.05	28.67	3,308,088	-0.59(-2.02%)
Nov 27, 2017	29.31	29.63	29.18	29.26	1,982,766	-0.02(-0.06%)
Nov 24, 2017	29.70	29.70	29.24	29.28	848,612	-0.42(-1.40%)
Nov 22, 2017	29.69	29.82	29.27	29.69	2,110,137	+0.21(+0.72%)
Nov 21, 2017	29.21	29.54	29.01	29.48	2,771,034	+0.49(+1.68%)
Nov 20, 2017	29.18	29.20	28.91	29.00	1,246,449	-0.13(-0.45%)
Nov 17, 2017	28.80	29.17	28.75	29.13	2,173,319	+0.27(+0.95%)
Nov 16, 2017	28.12	29.02	27.95	28.86	2,305,096	+0.62(+2.19%)
Nov 15, 2017	28.14	28.50	27.72	28.24	2,446,989	-0.06(-0.22%)
Nov 14, 2017	28.23	28.85	27.63	28.30	3,923,640	+1.11(+4.09%)
Nov 13, 2017	27.70	27.89	27.10	27.19	2,990,842	-0.46(-1.66%)
Nov 10, 2017	27.17	27.68	27.09	27.64	2,871,636	+0.64(+2.36%)
Nov 09, 2017	27.51	27.59	26.58	27.01	3,938,250	-0.65(-2.34%)
Nov 08, 2017	27.93	27.98	27.43	27.66	2,488,494	-0.25(-0.91%)
Nov 07, 2017	27.73	28.04	27.54	27.91	2,650,043	+0.38(+1.37%)
Nov 06, 2017	27.49	27.80	27.18	27.53	2,716,981	+0.56(+2.08%)
Nov 03, 2017	26.90	27.44	26.75	26.97	3,831,327	+0.09(+0.33%)
Nov 02, 2017	26.25	27.70	26.11	26.89	6,327,287	+0.69(+2.64%)
Nov 01, 2017	25.77	26.40	25.45	26.19	3,788,400	+0.85(+3.35%)
Oct 31, 2017	25.11	25.43	24.80	25.35	1,934,820	+0.26(+1.05%)
Oct 30, 2017	24.66	25.29	24.44	25.08	2,173,918	+0.52(+2.14%)
Oct 27, 2017	24.16	24.69	24.09	24.56	2,408,694	+0.28(+1.15%)
Oct 26, 2017	24.13	24.55	23.90	24.28	1,766,158	-0.03(-0.11%)
Oct 25, 2017	24.07	24.52	23.87	24.30	1,720,934	+0.30(+1.24%)
Oct 24, 2017	23.75	24.09	23.57	24.01	2,156,514	+0.02(+0.07%)
Oct 23, 2017	24.27	24.45	23.95	23.99	2,011,997	-0.27(-1.12%)
Oct 20, 2017	24.26	24.32	23.79	24.26	1,463,247	+0.13(+0.54%)
Oct 19, 2017	23.91	24.13	23.72	24.13	1,025,928	+0.02(+0.07%)
Oct 18, 2017	24.30	24.52	24.07	24.11	1,731,370	-0.14(-0.58%)
Oct 17, 2017	24.04	24.47	23.97	24.25	2,441,058	+0.31(+1.32%)
Oct 16, 2017	23.93	23.96	23.52	23.94	1,667,713	+0.04(+0.15%)
Oct 13, 2017	23.94	23.98	23.61	23.90	1,311,303	+0.16(+0.66%)
Oct 12, 2017	23.48	23.80	23.29	23.75	1,517,721	+0.09(+0.37%)
Oct 11, 2017	23.63	23.68	23.39	23.66	1,277,407	+0.19(+0.82%)
Oct 10, 2017	23.68	23.68	23.33	23.47	1,084,066	+0.18(+0.79%)
Oct 09, 2017	23.08	23.42	23.06	23.28	1,190,785	+0.20(+0.87%)
Oct 06, 2017	23.12	23.37	22.96	23.08	2,197,980	-0.39(-1.68%)
Oct 05, 2017	23.88	24.15	23.24	23.47	2,585,892	-0.22(-0.92%)
Oct 04, 2017	23.54	23.82	23.40	23.69	1,827,246	+0.15(+0.63%)
Oct 03, 2017	23.63	23.85	23.40	23.54	2,228,273	+0.00(+0.00%)
Oct 02, 2017	24.09	24.21	23.52	23.54	2,899,696	-0.61(-2.54%)
Sep 29, 2017	24.45	24.77	24.10	24.16	3,617,962	-0.20(-0.83%)
Sep 28, 2017	23.38	24.47	23.30	24.36	2,824,668	+1.15(+4.98%)
Sep 27, 2017	23.30	23.45	22.58	23.20	3,082,397	-0.09(-0.38%)
Sep 26, 2017	23.39	23.57	23.23	23.29	2,362,804	-0.13(-0.56%)
Sep 25, 2017	23.07	23.52	22.99	23.42	1,931,422	+0.46(+2.02%)
Sep 22, 2017	22.87	23.22	22.82	22.96	2,391,343	+0.18(+0.81%)
Sep 21, 2017	23.07	23.16	22.73	22.77	2,426,345	-0.32(-1.40%)
Sep 20, 2017	22.64	23.18	22.64	23.10	3,005,890	+0.51(+2.25%)
Sep 19, 2017	22.22	22.86	22.06	22.59	2,121,132	+0.32(+1.45%)
Sep 18, 2017	21.75	22.31	21.75	22.27	2,370,349	+0.54(+2.50%)
Sep 15, 2017	21.72	21.96	21.49	21.72	4,621,152	+0.10(+0.44%)
Sep 14, 2017	22.05	22.14	21.44	21.63	2,681,448	-0.53(-2.41%)
Sep 13, 2017	22.14	22.40	21.90	22.16	2,200,155	+0.08(+0.36%)
Sep 12, 2017	22.14	22.32	21.90	22.08	2,406,434	+0.25(+1.16%)
Sep 11, 2017	22.28	22.36	21.79	21.83	3,300,231	-0.45(-2.00%)
Sep 08, 2017	21.94	22.49	21.94	22.28	3,054,724	+0.39(+1.80%)
Sep 07, 2017	21.42	22.08	21.31	21.88	2,718,608	+0.49(+2.29%)
Sep 06, 2017	21.09	21.65	20.95	21.39	3,513,228	+0.46(+2.17%)
Sep 05, 2017	21.43	21.43	20.42	20.94	2,899,748	-0.75(-3.47%)

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.