Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.32	28.78	28.06	28.77	2,807,699	+0.60(+2.11%)
Nov 29, 2017	28.73	28.73	27.48	28.17	3,168,112	-0.67(-2.31%)
Nov 28, 2017	28.60	29.01	28.21	28.84	3,288,948	-0.60(-2.02%)
Nov 27, 2017	29.48	29.80	29.35	29.43	1,971,293	-0.02(-0.06%)
Nov 24, 2017	29.88	29.88	29.41	29.45	843,702	-0.42(-1.40%)
Nov 22, 2017	29.86	29.99	29.44	29.87	2,097,928	+0.21(+0.72%)
Nov 21, 2017	29.38	29.71	29.18	29.65	2,755,000	+0.49(+1.68%)
Nov 20, 2017	29.35	29.37	29.08	29.17	1,239,237	-0.13(-0.45%)
Nov 17, 2017	28.97	29.34	28.92	29.30	2,160,744	+0.28(+0.95%)
Nov 16, 2017	28.29	29.19	28.12	29.02	2,291,759	+0.62(+2.19%)
Nov 15, 2017	28.30	28.67	27.89	28.40	2,432,831	-0.06(-0.22%)
Nov 14, 2017	28.39	29.01	27.79	28.46	3,900,938	+1.12(+4.09%)
Nov 13, 2017	27.86	28.05	27.26	27.34	2,973,537	-0.46(-1.66%)
Nov 10, 2017	27.33	27.84	27.25	27.81	2,855,021	+0.64(+2.36%)
Nov 09, 2017	27.67	27.75	26.73	27.17	3,915,463	-0.65(-2.34%)
Nov 08, 2017	28.09	28.14	27.59	27.82	2,474,095	-0.26(-0.91%)
Nov 07, 2017	27.90	28.20	27.70	28.07	2,634,710	+0.38(+1.37%)
Nov 06, 2017	27.65	27.97	27.34	27.69	2,701,261	+0.56(+2.08%)
Nov 03, 2017	27.06	27.60	26.91	27.13	3,809,159	+0.09(+0.33%)
Nov 02, 2017	26.40	27.87	26.26	27.04	6,290,677	+0.70(+2.64%)
Nov 01, 2017	25.92	26.55	25.60	26.35	3,766,480	+0.85(+3.35%)
Oct 31, 2017	25.26	25.58	24.95	25.49	1,923,625	+0.26(+1.05%)
Oct 30, 2017	24.81	25.44	24.58	25.23	2,161,339	+0.53(+2.14%)
Oct 27, 2017	24.30	24.83	24.24	24.70	2,394,757	+0.28(+1.15%)
Oct 26, 2017	24.27	24.69	24.04	24.42	1,755,939	-0.03(-0.11%)
Oct 25, 2017	24.21	24.67	24.01	24.45	1,710,977	+0.30(+1.24%)
Oct 24, 2017	23.88	24.23	23.71	24.15	2,144,036	+0.02(+0.07%)
Oct 23, 2017	24.41	24.60	24.09	24.13	2,000,356	-0.27(-1.12%)
Oct 20, 2017	24.40	24.46	23.93	24.40	1,454,781	+0.13(+0.54%)
Oct 19, 2017	24.05	24.27	23.86	24.27	1,019,992	+0.02(+0.07%)
Oct 18, 2017	24.44	24.66	24.21	24.25	1,721,352	-0.14(-0.58%)
Oct 17, 2017	24.18	24.61	24.11	24.39	2,426,934	+0.32(+1.32%)
Oct 16, 2017	24.07	24.10	23.65	24.08	1,658,063	+0.04(+0.15%)
Oct 13, 2017	24.08	24.12	23.75	24.04	1,303,715	+0.16(+0.66%)
Oct 12, 2017	23.62	23.94	23.43	23.88	1,508,940	+0.09(+0.37%)
Oct 11, 2017	23.77	23.82	23.52	23.80	1,270,015	+0.19(+0.82%)
Oct 10, 2017	23.81	23.81	23.46	23.60	1,077,793	+0.18(+0.79%)
Oct 09, 2017	23.21	23.56	23.20	23.42	1,183,895	+0.20(+0.87%)
Oct 06, 2017	23.26	23.50	23.09	23.21	2,185,262	-0.40(-1.68%)
Oct 05, 2017	24.02	24.29	23.37	23.61	2,570,930	-0.22(-0.92%)
Oct 04, 2017	23.67	23.95	23.53	23.83	1,816,673	+0.15(+0.63%)
Oct 03, 2017	23.77	23.99	23.54	23.68	2,215,380	+0.00(+0.00%)
Oct 02, 2017	24.23	24.35	23.65	23.68	2,882,918	-0.62(-2.54%)
Sep 29, 2017	24.59	24.91	24.24	24.30	3,597,029	-0.20(-0.83%)
Sep 28, 2017	23.51	24.61	23.43	24.50	2,808,324	+1.16(+4.98%)
Sep 27, 2017	23.43	23.58	22.71	23.34	3,064,562	-0.09(-0.38%)
Sep 26, 2017	23.52	23.71	23.36	23.43	2,349,133	-0.13(-0.56%)
Sep 25, 2017	23.21	23.65	23.13	23.56	1,920,247	+0.47(+2.02%)
Sep 22, 2017	23.00	23.35	22.95	23.09	2,377,507	+0.18(+0.81%)
Sep 21, 2017	23.21	23.29	22.86	22.91	2,412,306	-0.33(-1.40%)
Sep 20, 2017	22.77	23.31	22.77	23.23	2,988,497	+0.51(+2.25%)
Sep 19, 2017	22.35	22.99	22.18	22.72	2,108,859	+0.33(+1.45%)
Sep 18, 2017	21.88	22.44	21.88	22.40	2,356,634	+0.55(+2.50%)
Sep 15, 2017	21.85	22.09	21.61	21.85	4,594,413	+0.10(+0.44%)
Sep 14, 2017	22.18	22.27	21.57	21.75	2,665,933	-0.54(-2.41%)
Sep 13, 2017	22.27	22.53	22.03	22.29	2,187,424	+0.08(+0.36%)
Sep 12, 2017	22.27	22.45	22.03	22.21	2,392,510	+0.26(+1.16%)
Sep 11, 2017	22.40	22.49	21.92	21.96	3,281,135	-0.45(-2.00%)
Sep 08, 2017	22.07	22.62	22.07	22.40	3,037,049	+0.40(+1.80%)
Sep 07, 2017	21.54	22.21	21.44	22.01	2,702,878	+0.49(+2.29%)
Sep 06, 2017	21.21	21.77	21.08	21.52	3,492,900	+0.46(+2.17%)
Sep 05, 2017	21.55	21.55	20.54	21.06	2,882,970	-0.76(-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.