Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.16	17.23	15.68	16.11	18,693,466	-1.01(-5.92%)
Nov 29, 2017	17.39	17.68	16.97	17.13	17,563,518	+0.29(+1.71%)
Nov 28, 2017	18.42	18.46	16.68	16.84	48,386,268	-3.91(-18.83%)
Nov 27, 2017	21.65	21.67	20.51	20.75	9,276,582	-0.83(-3.86%)
Nov 24, 2017	21.59	21.74	21.18	21.58	3,114,981	+0.02(+0.09%)
Nov 22, 2017	21.59	21.76	21.08	21.56	7,067,680	-0.13(-0.62%)
Nov 21, 2017	22.42	22.46	21.36	21.69	7,309,952	-0.42(-1.91%)
Nov 20, 2017	20.98	22.40	20.98	22.12	7,782,985	+1.15(+5.51%)
Nov 17, 2017	21.99	22.56	20.75	20.96	10,247,699	-0.63(-2.92%)
Nov 16, 2017	21.01	22.07	20.97	21.59	10,501,319	+1.05(+5.13%)
Nov 15, 2017	19.39	20.98	19.34	20.54	8,872,495	+0.94(+4.80%)
Nov 14, 2017	20.03	20.06	19.47	19.60	3,877,994	-0.46(-2.31%)
Nov 13, 2017	19.03	20.40	18.94	20.06	7,493,371	+1.03(+5.40%)
Nov 10, 2017	19.45	19.45	18.87	19.03	3,753,551	-0.41(-2.11%)
Nov 09, 2017	18.91	19.50	18.58	19.44	5,297,853	+0.34(+1.79%)
Nov 08, 2017	18.93	19.22	18.20	19.10	8,491,709	+0.13(+0.67%)
Nov 07, 2017	19.65	19.67	18.87	18.97	7,969,373	-0.71(-3.62%)
Nov 06, 2017	20.13	20.24	19.54	19.68	5,234,606	-0.32(-1.61%)
Nov 03, 2017	20.30	20.44	19.78	20.01	3,360,066	-0.32(-1.59%)
Nov 02, 2017	20.34	20.59	19.93	20.33	3,829,040	-0.05(-0.26%)
Nov 01, 2017	20.61	20.81	20.22	20.38	3,571,889	-0.07(-0.36%)
Oct 31, 2017	19.91	20.53	19.89	20.46	4,927,056	+0.68(+3.43%)
Oct 30, 2017	20.04	20.88	19.73	19.78	6,553,209	+0.02(+0.10%)
Oct 27, 2017	19.76	20.18	19.60	19.76	4,732,075	+0.11(+0.55%)
Oct 26, 2017	19.98	20.37	19.44	19.65	7,847,993	-0.19(-0.98%)
Oct 25, 2017	20.91	21.05	18.85	19.85	14,322,266	-1.13(-5.38%)
Oct 24, 2017	21.16	21.34	20.86	20.97	4,917,562	-0.23(-1.08%)
Oct 23, 2017	21.47	21.52	20.93	21.20	5,844,838	-0.21(-0.97%)
Oct 20, 2017	22.24	22.32	21.36	21.41	6,830,093	-0.62(-2.80%)
Oct 19, 2017	22.26	22.56	21.96	22.03	6,928,945	-0.79(-3.44%)
Oct 18, 2017	22.54	23.23	22.42	22.81	5,258,676	+0.42(+1.89%)
Oct 17, 2017	23.24	23.83	22.32	22.39	9,218,460	-0.69(-3.00%)
Oct 16, 2017	22.26	23.29	22.22	23.08	10,249,187	+1.04(+4.72%)
Oct 13, 2017	21.60	22.35	21.48	22.04	5,342,084	+0.46(+2.15%)
Oct 12, 2017	22.05	22.14	21.52	21.58	5,412,745	-0.43(-1.95%)
Oct 11, 2017	21.50	22.07	21.42	22.01	5,016,350	+0.49(+2.28%)
Oct 10, 2017	21.31	22.07	21.22	21.52	6,980,854	+0.39(+1.84%)
Oct 09, 2017	21.48	21.54	21.02	21.13	4,259,625	-0.34(-1.56%)
Oct 06, 2017	21.01	21.50	20.95	21.46	4,404,702	+0.38(+1.78%)
Oct 05, 2017	21.36	21.42	20.85	21.09	4,981,178	-0.24(-1.13%)
Oct 04, 2017	21.64	21.69	21.22	21.33	6,027,685	-0.34(-1.58%)
Oct 03, 2017	21.70	21.89	21.50	21.67	6,135,845	+0.25(+1.16%)
Oct 02, 2017	21.19	21.68	20.87	21.42	7,809,273	+0.38(+1.82%)
Sep 29, 2017	21.67	21.77	20.89	21.04	11,502,728	-0.74(-3.39%)
Sep 28, 2017	21.81	21.85	21.18	21.78	8,017,593	-0.15(-0.70%)
Sep 27, 2017				21.93	7,081,836	+0.11(+0.52%)
Sep 26, 2017	22.73	22.91	21.77	21.82	11,993,617	-0.77(-3.42%)
Sep 25, 2017		23.10	22.21	22.59	9,460,506	-0.89(-3.78%)
Sep 22, 2017	23.67	23.73	23.27	23.48	5,342,948	-0.30(-1.27%)
Sep 21, 2017	23.54	23.95	22.89	23.78	6,183,087	+0.24(+1.03%)
Sep 20, 2017		24.37	23.37	23.54	8,355,201	-0.69(-2.85%)
Sep 19, 2017		24.93	24.04	24.23	7,256,620	-0.54(-2.20%)
Sep 18, 2017	24.73	25.11	24.57	24.77	5,932,520	+0.22(+0.90%)
Sep 15, 2017	24.49	24.72	24.36	24.55	6,489,051	-0.15(-0.60%)
Sep 14, 2017	25.03	25.03	24.55	24.70	6,678,263	-0.35(-1.39%)
Sep 13, 2017	25.38	25.46	24.93	25.05	6,424,942	-0.44(-1.74%)
Sep 12, 2017	25.68	25.69	25.04	25.49	6,089,052	-0.12(-0.47%)
Sep 11, 2017	25.62	25.85	25.22	25.61	7,082,598	+0.30(+1.17%)
Sep 08, 2017	25.36	26.15	25.22	25.32	10,016,674	-0.07(-0.29%)
Sep 07, 2017	25.14	25.57	24.91	25.39	7,214,579	+0.15(+0.59%)
Sep 06, 2017	25.48	25.77	24.76	25.24	6,757,627	-0.22(-0.87%)
Sep 05, 2017	25.04	25.79	24.85	25.47	8,717,351	-0.18(-0.71%)

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.