Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.08	28.54	27.83	28.53	2,831,337	+0.59(+2.11%)
Nov 29, 2017	28.49	28.49	27.25	27.93	3,194,785	-0.66(-2.31%)
Nov 28, 2017	28.36	28.76	27.98	28.60	3,316,638	-0.59(-2.02%)
Nov 27, 2017	29.23	29.56	29.11	29.19	1,987,890	-0.02(-0.06%)
Nov 24, 2017	29.63	29.63	29.17	29.20	850,805	-0.41(-1.40%)
Nov 22, 2017	29.61	29.74	29.19	29.62	2,115,590	+0.21(+0.72%)
Nov 21, 2017	29.13	29.46	28.94	29.41	2,778,195	+0.48(+1.68%)
Nov 20, 2017	29.11	29.12	28.83	28.92	1,249,671	-0.13(-0.46%)
Nov 17, 2017	28.73	29.10	28.67	29.05	2,178,935	+0.27(+0.95%)
Nov 16, 2017	28.05	28.95	27.88	28.78	2,311,054	+0.62(+2.19%)
Nov 15, 2017	28.07	28.43	27.65	28.16	2,453,313	-0.06(-0.22%)
Nov 14, 2017	28.16	28.77	27.56	28.23	3,933,780	+1.11(+4.09%)
Nov 13, 2017	27.63	27.82	27.03	27.12	2,998,572	-0.46(-1.66%)
Nov 10, 2017	27.10	27.61	27.02	27.57	2,879,058	+0.63(+2.35%)
Nov 09, 2017	27.44	27.52	26.51	26.94	3,948,428	-0.65(-2.34%)
Nov 08, 2017	27.86	27.91	27.36	27.58	2,494,925	-0.25(-0.91%)
Nov 07, 2017	27.66	27.97	27.47	27.84	2,656,891	+0.38(+1.37%)
Nov 06, 2017	27.42	27.73	27.11	27.46	2,724,003	+0.56(+2.08%)
Nov 03, 2017	26.83	27.37	26.69	26.90	3,841,228	+0.09(+0.33%)
Nov 02, 2017	26.18	27.63	26.04	26.82	6,343,639	+0.69(+2.64%)
Nov 01, 2017	25.70	26.33	25.39	26.13	3,798,191	+0.85(+3.35%)
Oct 31, 2017	25.05	25.37	24.74	25.28	1,939,820	+0.26(+1.05%)
Oct 30, 2017	24.60	25.23	24.37	25.02	2,179,536	+0.52(+2.14%)
Oct 27, 2017	24.09	24.63	24.03	24.50	2,414,919	+0.28(+1.15%)
Oct 26, 2017	24.07	24.49	23.84	24.22	1,770,723	-0.03(-0.11%)
Oct 25, 2017	24.01	24.46	23.81	24.24	1,725,382	+0.30(+1.24%)
Oct 24, 2017	23.68	24.02	23.51	23.95	2,162,087	+0.02(+0.07%)
Oct 23, 2017	24.21	24.39	23.89	23.93	2,017,197	-0.27(-1.12%)
Oct 20, 2017	24.20	24.26	23.73	24.20	1,467,029	+0.13(+0.54%)
Oct 19, 2017	23.85	24.07	23.66	24.07	1,028,580	+0.02(+0.07%)
Oct 18, 2017	24.23	24.45	24.01	24.05	1,735,844	-0.14(-0.58%)
Oct 17, 2017	23.98	24.41	23.91	24.19	2,447,367	+0.31(+1.32%)
Oct 16, 2017	23.87	23.90	23.46	23.88	1,672,023	+0.04(+0.15%)
Oct 13, 2017	23.88	23.92	23.55	23.84	1,314,691	+0.16(+0.66%)
Oct 12, 2017	23.42	23.74	23.23	23.68	1,521,644	+0.09(+0.37%)
Oct 11, 2017	23.57	23.62	23.33	23.60	1,280,708	+0.19(+0.82%)
Oct 10, 2017	23.61	23.61	23.27	23.40	1,086,867	+0.18(+0.79%)
Oct 09, 2017	23.02	23.36	23.00	23.22	1,193,863	+0.20(+0.87%)
Oct 06, 2017	23.06	23.31	22.90	23.02	2,203,660	-0.39(-1.68%)
Oct 05, 2017	23.81	24.09	23.18	23.41	2,592,575	-0.22(-0.92%)
Oct 04, 2017	23.47	23.75	23.33	23.63	1,831,968	+0.15(+0.63%)
Oct 03, 2017	23.57	23.79	23.34	23.48	2,234,032	+0.00(+0.00%)
Oct 02, 2017	24.02	24.15	23.46	23.48	2,907,190	-0.61(-2.54%)
Sep 29, 2017	24.38	24.70	24.04	24.09	3,627,312	-0.20(-0.83%)
Sep 28, 2017	23.32	24.41	23.24	24.29	2,831,967	+1.15(+4.98%)
Sep 27, 2017	23.24	23.39	22.52	23.14	3,090,363	-0.09(-0.38%)
Sep 26, 2017	23.33	23.51	23.17	23.23	2,368,911	-0.13(-0.56%)
Sep 25, 2017	23.01	23.46	22.93	23.36	1,936,413	+0.46(+2.02%)
Sep 22, 2017	22.81	23.16	22.76	22.90	2,397,523	+0.18(+0.81%)
Sep 21, 2017	23.01	23.10	22.67	22.72	2,432,615	-0.32(-1.40%)
Sep 20, 2017	22.58	23.12	22.58	23.04	3,013,658	+0.51(+2.25%)
Sep 19, 2017	22.17	22.80	22.00	22.53	2,126,613	+0.32(+1.45%)
Sep 18, 2017	21.69	22.25	21.69	22.21	2,376,475	+0.54(+2.50%)
Sep 15, 2017	21.67	21.90	21.43	21.67	4,633,094	+0.10(+0.45%)
Sep 14, 2017	21.99	22.09	21.39	21.57	2,688,378	-0.53(-2.41%)
Sep 13, 2017	22.09	22.34	21.84	22.10	2,205,841	+0.08(+0.36%)
Sep 12, 2017	22.09	22.26	21.84	22.03	2,412,653	+0.25(+1.16%)
Sep 11, 2017	22.22	22.31	21.73	21.77	3,308,759	-0.45(-2.00%)
Sep 08, 2017	21.89	22.44	21.89	22.22	3,062,619	+0.39(+1.80%)
Sep 07, 2017	21.36	22.03	21.26	21.83	2,725,633	+0.49(+2.29%)
Sep 06, 2017	21.03	21.59	20.90	21.34	3,522,308	+0.45(+2.17%)
Sep 05, 2017	21.37	21.37	20.37	20.88	2,907,242	-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.