Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.10	28.56	27.85	28.54	2,829,592	+0.59(+2.11%)
Nov 29, 2017	28.51	28.51	27.26	27.95	3,192,816	-0.66(-2.31%)
Nov 28, 2017	28.38	28.78	28.00	28.61	3,314,593	-0.59(-2.02%)
Nov 27, 2017	29.25	29.57	29.12	29.20	1,986,664	-0.02(-0.06%)
Nov 24, 2017	29.64	29.64	29.19	29.22	850,280	-0.41(-1.40%)
Nov 22, 2017	29.63	29.76	29.21	29.64	2,114,286	+0.21(+0.72%)
Nov 21, 2017	29.15	29.48	28.96	29.42	2,776,483	+0.48(+1.68%)
Nov 20, 2017	29.12	29.14	28.85	28.94	1,248,900	-0.13(-0.45%)
Nov 17, 2017	28.75	29.12	28.69	29.07	2,177,592	+0.27(+0.95%)
Nov 16, 2017	28.07	28.97	27.90	28.80	2,309,629	+0.62(+2.19%)
Nov 15, 2017	28.08	28.45	27.67	28.18	2,451,801	-0.06(-0.22%)
Nov 14, 2017	28.17	28.79	27.57	28.24	3,931,356	+1.11(+4.10%)
Nov 13, 2017	27.64	27.84	27.05	27.13	2,996,723	-0.46(-1.66%)
Nov 10, 2017	27.11	27.63	27.03	27.59	2,877,283	+0.63(+2.36%)
Nov 09, 2017	27.45	27.54	26.53	26.96	3,945,994	-0.65(-2.34%)
Nov 08, 2017	27.87	27.92	27.37	27.60	2,493,387	-0.25(-0.91%)
Nov 07, 2017	27.68	27.99	27.49	27.85	2,655,254	+0.38(+1.37%)
Nov 06, 2017	27.44	27.75	27.13	27.48	2,722,324	+0.56(+2.08%)
Nov 03, 2017	26.85	27.38	26.70	26.92	3,838,861	+0.09(+0.33%)
Nov 02, 2017	26.20	27.65	26.06	26.83	6,339,729	+0.69(+2.64%)
Nov 01, 2017	25.72	26.34	25.40	26.14	3,795,850	+0.85(+3.35%)
Oct 31, 2017	25.06	25.38	24.75	25.30	1,938,625	+0.26(+1.05%)
Oct 30, 2017	24.62	25.24	24.39	25.03	2,178,193	+0.52(+2.14%)
Oct 27, 2017	24.11	24.64	24.05	24.51	2,413,430	+0.28(+1.15%)
Oct 26, 2017	24.08	24.50	23.86	24.23	1,769,631	-0.03(-0.11%)
Oct 25, 2017	24.02	24.48	23.82	24.26	1,724,318	+0.30(+1.24%)
Oct 24, 2017	23.70	24.04	23.52	23.96	2,160,754	+0.02(+0.07%)
Oct 23, 2017	24.22	24.41	23.90	23.94	2,015,954	-0.27(-1.12%)
Oct 20, 2017	24.21	24.27	23.74	24.21	1,466,125	+0.13(+0.54%)
Oct 19, 2017	23.86	24.08	23.67	24.08	1,027,946	+0.02(+0.07%)
Oct 18, 2017	24.25	24.47	24.02	24.07	1,734,774	-0.14(-0.58%)
Oct 17, 2017	24.00	24.42	23.93	24.20	2,445,858	+0.31(+1.32%)
Oct 16, 2017	23.88	23.92	23.47	23.89	1,670,992	+0.04(+0.15%)
Oct 13, 2017	23.89	23.93	23.57	23.86	1,313,881	+0.16(+0.66%)
Oct 12, 2017	23.44	23.75	23.24	23.70	1,520,706	+0.09(+0.37%)
Oct 11, 2017	23.59	23.63	23.34	23.61	1,279,919	+0.19(+0.82%)
Oct 10, 2017	23.63	23.63	23.28	23.42	1,086,197	+0.18(+0.79%)
Oct 09, 2017	23.03	23.38	23.02	23.24	1,193,127	+0.20(+0.87%)
Oct 06, 2017	23.08	23.32	22.91	23.03	2,202,302	-0.39(-1.68%)
Oct 05, 2017	23.83	24.10	23.19	23.43	2,590,977	-0.22(-0.92%)
Oct 04, 2017	23.49	23.77	23.35	23.65	1,830,839	+0.15(+0.63%)
Oct 03, 2017	23.59	23.80	23.36	23.50	2,232,655	+0.00(+0.00%)
Oct 02, 2017	24.04	24.17	23.47	23.50	2,905,398	-0.61(-2.54%)
Sep 29, 2017	24.40	24.72	24.06	24.11	3,625,077	-0.20(-0.83%)
Sep 28, 2017	23.33	24.42	23.25	24.31	2,830,222	+1.15(+4.98%)
Sep 27, 2017	23.25	23.40	22.54	23.16	3,088,458	-0.09(-0.38%)
Sep 26, 2017	23.34	23.52	23.18	23.24	2,367,451	-0.13(-0.56%)
Sep 25, 2017	23.03	23.47	22.95	23.38	1,935,220	+0.46(+2.02%)
Sep 22, 2017	22.83	23.17	22.77	22.91	2,396,046	+0.18(+0.81%)
Sep 21, 2017	23.03	23.11	22.69	22.73	2,431,116	-0.32(-1.40%)
Sep 20, 2017	22.60	23.13	22.60	23.05	3,011,800	+0.51(+2.25%)
Sep 19, 2017	22.18	22.81	22.01	22.55	2,125,303	+0.32(+1.45%)
Sep 18, 2017	21.71	22.27	21.71	22.22	2,375,010	+0.54(+2.50%)
Sep 15, 2017	21.68	21.92	21.45	21.68	4,630,239	+0.10(+0.45%)
Sep 14, 2017	22.00	22.10	21.40	21.59	2,686,721	-0.53(-2.41%)
Sep 13, 2017	22.10	22.35	21.86	22.12	2,204,481	+0.08(+0.36%)
Sep 12, 2017	22.10	22.28	21.86	22.04	2,411,166	+0.25(+1.16%)
Sep 11, 2017	22.23	22.32	21.75	21.79	3,306,720	-0.45(-2.00%)
Sep 08, 2017	21.90	22.45	21.90	22.23	3,060,731	+0.39(+1.80%)
Sep 07, 2017	21.38	22.04	21.27	21.84	2,723,954	+0.49(+2.29%)
Sep 06, 2017	21.04	21.60	20.91	21.35	3,520,137	+0.45(+2.17%)
Sep 05, 2017	21.38	21.38	20.38	20.90	2,905,451	-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.