Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.40	33.40	32.05	32.60	456,253	+0.10(+0.31%)
Nov 29, 2017	34.30	34.55	32.25	32.50	898,647	-1.95(-5.66%)
Nov 28, 2017	35.75	35.75	33.38	34.45	901,417	-1.55(-4.31%)
Nov 27, 2017	34.70	36.25	34.65	36.00	778,145	+1.30(+3.75%)
Nov 24, 2017	34.45	34.85	33.85	34.70	179,479	+0.25(+0.73%)
Nov 22, 2017	34.15	34.60	33.90	34.45	261,175	+0.25(+0.73%)
Nov 21, 2017	33.90	34.35	33.65	34.20	307,347	+0.50(+1.48%)
Nov 20, 2017	33.70	33.85	33.20	33.70	275,165	+0.50(+1.51%)
Nov 17, 2017	33.90	34.10	33.10	33.20	234,199	-0.85(-2.50%)
Nov 16, 2017	32.80	34.40	32.65	34.05	431,682	+1.75(+5.42%)
Nov 15, 2017	31.60	32.65	31.00	32.30	410,936	+0.25(+0.78%)
Nov 14, 2017	32.50	32.75	31.80	32.05	286,351	-0.50(-1.54%)
Nov 13, 2017	33.25	33.55	32.34	32.55	464,403	-0.70(-2.11%)
Nov 10, 2017	32.30	33.55	32.20	33.25	355,495	+0.75(+2.31%)
Nov 09, 2017	32.05	32.80	31.60	32.50	620,445	+0.60(+1.88%)
Nov 08, 2017	31.85	32.05	31.50	31.90	323,855	+0.30(+0.95%)
Nov 07, 2017	32.00	32.20	31.50	31.60	350,241	-0.50(-1.56%)
Nov 06, 2017	32.35	32.70	31.85	32.10	407,690	-0.20(-0.62%)
Nov 03, 2017	31.20	32.45	30.80	32.30	431,090	+1.00(+3.19%)
Nov 02, 2017	30.60	31.35	30.40	31.30	476,478	+0.50(+1.62%)
Nov 01, 2017	32.55	32.55	30.50	30.80	759,855	-1.45(-4.50%)
Oct 31, 2017	32.60	32.95	32.23	32.25	781,433	-0.30(-0.92%)
Oct 30, 2017	32.45	33.45	32.20	32.55	982,852	-0.10(-0.31%)
Oct 27, 2017	30.00	34.11	29.30	32.65	2,081,111	+4.30(+15.17%)
Oct 26, 2017	28.40	28.65	28.05	28.35	503,568	-0.05(-0.18%)
Oct 25, 2017	28.90	29.30	28.15	28.40	462,529	-0.55(-1.90%)
Oct 24, 2017	28.85	29.20	28.15	28.95	380,397	+0.25(+0.87%)
Oct 23, 2017	28.60	28.95	28.40	28.70	428,879	+0.10(+0.35%)
Oct 20, 2017	28.75	28.95	28.50	28.60	285,496	+0.10(+0.35%)
Oct 19, 2017	28.45	28.70	28.09	28.50	294,568	+0.00(+0.00%)
Oct 18, 2017	28.10	28.70	28.00	28.50	290,021	+0.50(+1.79%)
Oct 17, 2017	27.90	28.10	27.70	28.00	294,945	+0.05(+0.18%)
Oct 16, 2017	28.25	28.35	27.70	27.95	220,617	-0.05(-0.18%)
Oct 13, 2017	28.10	28.10	27.80	28.00	396,759	+0.10(+0.36%)
Oct 12, 2017	27.80	28.25	27.70	27.90	405,711	+0.15(+0.54%)
Oct 11, 2017	27.85	28.00	27.70	27.75	242,178	-0.10(-0.36%)
Oct 10, 2017	28.10	28.30	27.60	27.85	221,710	-0.10(-0.36%)
Oct 09, 2017	28.25	28.25	27.85	27.95	327,748	-0.20(-0.71%)
Oct 06, 2017	27.65	28.40	27.65	28.15	316,416	+0.50(+1.81%)
Oct 05, 2017	27.55	28.05	27.30	27.65	345,340	+0.10(+0.36%)
Oct 04, 2017	28.05	28.20	27.50	27.55	463,018	-0.45(-1.61%)
Oct 03, 2017	27.20	28.30	27.15	28.00	842,165	+0.85(+3.13%)
Oct 02, 2017	26.00	27.15	25.92	27.15	534,310	+1.30(+5.03%)
Sep 29, 2017	25.90	26.40	25.40	25.85	595,350	-0.10(-0.39%)
Sep 28, 2017	26.80	26.80	25.75	25.95	442,062	-0.80(-2.99%)
Sep 27, 2017	26.45	27.00	26.15	26.75	433,282	+0.55(+2.10%)
Sep 26, 2017	26.25	26.65	26.00	26.20	389,037	+0.10(+0.38%)
Sep 25, 2017	26.85	26.85	25.55	26.10	485,865	-0.80(-2.97%)
Sep 22, 2017	27.50	27.75	26.50	26.90	678,053	+2.05(+8.25%)
Sep 21, 2017	24.85	25.10	24.50	24.85	511,982	+0.05(+0.20%)
Sep 20, 2017	24.95	25.15	24.65	24.80	423,119	-0.20(-0.80%)
Sep 19, 2017	24.30	25.00	24.30	25.00	301,464	+0.75(+3.09%)
Sep 18, 2017	24.05	24.50	23.95	24.25	250,472	+0.20(+0.83%)
Sep 15, 2017	24.10	24.65	23.85	24.05	955,020	-0.05(-0.21%)
Sep 14, 2017	24.15	24.25	23.75	24.10	219,992	-0.05(-0.21%)
Sep 13, 2017	24.70	24.75	24.10	24.15	287,632	-0.70(-2.82%)
Sep 12, 2017	25.40	25.45	24.68	24.85	344,611	-0.55(-2.17%)
Sep 11, 2017	24.95	25.45	24.80	25.40	418,103	+0.65(+2.63%)
Sep 08, 2017	25.20	25.45	24.68	24.75	434,570	-0.55(-2.17%)
Sep 07, 2017	24.75	25.40	24.55	25.30	459,994	+0.60(+2.43%)
Sep 06, 2017	24.55	24.85	24.20	24.70	316,226	+0.25(+1.02%)
Sep 05, 2017	23.65	24.68	23.65	24.45	561,104	+0.55(+2.30%)

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.