Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.30	31.48	29.29	29.75	1,286,363	-0.91(-2.97%)
Nov 29, 2017	29.93	30.66	29.48	30.66	531,630	+0.91(+3.06%)
Nov 28, 2017	28.93	29.93	28.66	29.75	393,464	+0.82(+2.83%)
Nov 27, 2017	29.02	29.29	28.57	28.93	512,313	+0.00(+0.00%)
Nov 24, 2017	29.57	30.02	28.84	28.93	177,455	-0.64(-2.15%)
Nov 22, 2017	29.75	30.20	29.48	29.57	480,171	-0.23(-0.76%)
Nov 21, 2017	29.52	29.89	29.21	29.80	439,851	+0.36(+1.23%)
Nov 20, 2017	29.61	29.98	28.89	29.43	472,283	-0.18(-0.61%)
Nov 17, 2017	29.16	30.79	29.16	29.61	579,432	+0.36(+1.23%)
Nov 16, 2017	28.89	29.43	28.71	29.25	301,236	+0.54(+1.89%)
Nov 15, 2017	28.44	29.16	28.26	28.71	346,972	+0.36(+1.27%)
Nov 14, 2017	28.35	28.89	28.08	28.35	473,104	-0.09(-0.32%)
Nov 13, 2017	29.61	29.98	28.17	28.44	384,295	-1.08(-3.67%)
Nov 10, 2017	29.70	31.28	29.12	29.52	754,862	+0.27(+0.93%)
Nov 09, 2017	29.07	29.43	26.86	29.25	1,103,269	+2.08(+7.64%)
Nov 08, 2017	27.81	28.53	26.95	27.18	855,403	-0.72(-2.59%)
Nov 07, 2017	28.80	29.16	27.63	27.90	406,894	-1.17(-4.04%)
Nov 06, 2017	28.98	29.61	28.89	29.07	340,573	-0.09(-0.31%)
Nov 03, 2017	28.80	29.52	28.62	29.16	429,051	+0.36(+1.25%)
Nov 02, 2017	27.99	29.61	27.99	28.80	765,888	+0.63(+2.24%)
Nov 01, 2017	28.08	28.53	27.81	28.17	740,776	+0.18(+0.65%)
Oct 31, 2017	27.99	28.40	27.63	27.99	1,245,771	+0.54(+1.97%)
Oct 30, 2017	31.60	32.23	26.82	27.45	1,714,623	-6.14(-18.28%)
Oct 27, 2017	33.59	33.86	33.09	33.59	355,612	-0.09(-0.27%)
Oct 26, 2017	33.50	34.04	33.32	33.68	319,822	+0.18(+0.54%)
Oct 25, 2017	33.50	33.81	32.77	33.50	315,745	-0.18(-0.54%)
Oct 24, 2017	34.13	34.13	33.45	33.68	400,457	+0.00(+0.00%)
Oct 23, 2017	34.31	34.76	33.68	33.68	528,710	-0.45(-1.32%)
Oct 20, 2017	33.41	34.22	33.14	34.13	435,970	+0.99(+3.00%)
Oct 19, 2017	33.14	33.54	32.82	33.14	547,553	-0.27(-0.81%)
Oct 18, 2017	34.22	34.31	33.41	33.41	483,892	-0.54(-1.60%)
Oct 17, 2017	34.22	34.90	33.77	33.95	507,079	-0.18(-0.53%)
Oct 16, 2017	34.58	35.39	34.13	34.13	524,949	-0.27(-0.79%)
Oct 13, 2017	33.95	35.48	33.95	34.40	569,938	+0.63(+1.87%)
Oct 12, 2017	33.50	34.04	33.14	33.77	633,399	+0.45(+1.35%)
Oct 11, 2017	33.86	34.22	32.96	33.32	792,630	-0.63(-1.86%)
Oct 10, 2017	35.03	35.03	33.59	33.95	656,312	-0.72(-2.08%)
Oct 09, 2017	35.57	35.93	34.49	34.67	381,280	-0.90(-2.54%)
Oct 06, 2017	34.40	35.84	34.40	35.57	1,288,992	+1.35(+3.96%)
Oct 05, 2017	34.40	34.58	33.77	34.22	847,588	+0.09(+0.26%)
Oct 04, 2017	36.12	36.12	33.05	34.13	2,716,568	-7.31(-17.65%)
Oct 03, 2017	41.17	41.98	41.17	41.44	436,935	+0.54(+1.32%)
Oct 02, 2017	40.99	41.35	40.22	40.90	696,015	-0.09(-0.22%)
Sep 29, 2017	41.35	41.80	40.81	40.99	476,946	-0.18(-0.44%)
Sep 28, 2017	40.63	41.31	40.54	41.17	242,791	+0.36(+0.88%)
Sep 27, 2017	40.45	41.17	39.73	40.81	472,340	+0.63(+1.57%)
Sep 26, 2017	40.09	40.77	39.82	40.18	385,358	+0.18(+0.45%)
Sep 25, 2017	39.09	40.31	38.91	40.00	331,386	+0.54(+1.37%)
Sep 22, 2017	38.46	40.27	38.46	39.46	549,419	+0.72(+1.87%)
Sep 21, 2017	38.91	39.68	38.55	38.73	464,102	-0.09(-0.23%)
Sep 20, 2017	39.28	39.41	38.64	38.82	472,233	-0.45(-1.15%)
Sep 19, 2017	39.91	40.31	39.19	39.28	447,560	-0.63(-1.58%)
Sep 18, 2017	40.72	40.90	39.73	39.91	350,101	-0.54(-1.34%)
Sep 15, 2017	40.99	41.13	40.27	40.45	692,290	-0.36(-0.89%)
Sep 14, 2017	41.53	41.62	40.54	40.81	313,881	-0.63(-1.53%)
Sep 13, 2017	40.81	41.71	40.63	41.44	645,561	+0.72(+1.77%)
Sep 12, 2017	39.82	40.95	39.73	40.72	402,030	+1.26(+3.20%)
Sep 11, 2017	39.28	39.91	39.28	39.46	356,467	+0.36(+0.92%)
Sep 08, 2017	38.91	39.19	38.55	39.09	311,456	+0.18(+0.46%)
Sep 07, 2017	39.19	39.55	38.55	38.91	376,449	-0.18(-0.46%)
Sep 06, 2017	38.82	39.37	38.73	39.09	305,319	+0.63(+1.64%)
Sep 05, 2017	38.73	39.82	37.92	38.46	458,421	-0.36(-0.93%)

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.