Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.12	30.60	29.89	30.13	465,514	+0.15(+0.51%)
Nov 29, 2017	29.71	30.21	29.59	29.98	289,372	+0.27(+0.90%)
Nov 28, 2017	29.13	29.75	29.11	29.71	251,626	+0.62(+2.12%)
Nov 27, 2017	29.23	29.46	28.82	29.10	394,626	-0.13(-0.44%)
Nov 24, 2017	29.50	29.72	28.91	29.23	93,838	-0.11(-0.39%)
Nov 22, 2017	29.85	30.17	29.18	29.34	476,585	-0.12(-0.41%)
Nov 21, 2017	28.76	29.53	28.74	29.46	445,404	+1.30(+4.60%)
Nov 20, 2017	28.00	28.36	27.55	28.16	450,271	+0.13(+0.46%)
Nov 17, 2017	27.88	28.36	27.54	28.03	439,776	+0.12(+0.42%)
Nov 16, 2017	26.81	28.28	26.66	27.92	661,609	+1.32(+4.96%)
Nov 15, 2017	26.41	26.72	26.18	26.60	451,637	-0.18(-0.69%)
Nov 14, 2017	27.06	27.49	26.45	26.78	206,702	-0.58(-2.11%)
Nov 13, 2017	27.11	27.56	26.81	27.36	273,758	+0.14(+0.53%)
Nov 10, 2017	27.26	27.48	27.02	27.22	155,385	-0.14(-0.53%)
Nov 09, 2017	26.99	27.70	26.99	27.36	299,133	+0.05(+0.18%)
Nov 08, 2017	27.06	27.52	26.62	27.31	262,876	+0.02(+0.06%)
Nov 07, 2017	27.18	27.65	27.01	27.30	372,467	+0.00(+0.00%)
Nov 06, 2017	26.65	27.35	26.51	27.30	561,014	+0.65(+2.44%)
Nov 03, 2017	27.09	27.09	26.56	26.65	359,021	-0.35(-1.31%)
Nov 02, 2017	26.58	27.12	26.34	27.00	372,288	+0.51(+1.94%)
Nov 01, 2017	26.64	27.17	26.17	26.49	390,909	+0.01(+0.03%)
Oct 31, 2017	26.41	26.64	25.95	26.48	625,450	+0.23(+0.89%)
Oct 30, 2017	25.63	26.41	25.11	26.24	659,232	+0.13(+0.49%)
Oct 27, 2017	24.29	26.45	24.08	26.12	929,743	+2.06(+8.55%)
Oct 26, 2017	23.98	24.16	23.31	24.06	777,043	+1.45(+6.44%)
Oct 25, 2017	23.07	23.17	22.32	22.60	281,011	-0.46(-1.99%)
Oct 24, 2017	22.76	23.29	22.07	23.06	727,540	+0.55(+2.46%)
Oct 23, 2017	23.21	23.38	22.45	22.51	585,307	-0.63(-2.74%)
Oct 20, 2017	23.66	23.66	23.13	23.14	242,292	-0.25(-1.07%)
Oct 19, 2017	23.63	23.77	23.01	23.39	257,723	-0.33(-1.39%)
Oct 18, 2017	23.75	24.03	23.64	23.72	214,394	-0.02(-0.10%)
Oct 17, 2017	23.88	24.05	23.63	23.75	250,689	-0.13(-0.54%)
Oct 16, 2017	23.96	24.15	23.65	23.87	267,817	-0.09(-0.37%)
Oct 13, 2017	24.37	24.48	23.75	23.96	263,823	-0.27(-1.13%)
Oct 12, 2017	23.87	24.31	23.78	24.24	156,108	+0.31(+1.28%)
Oct 11, 2017	23.87	24.03	23.58	23.93	166,940	+0.06(+0.24%)
Oct 10, 2017	23.99	24.11	23.81	23.87	263,804	+0.12(+0.51%)
Oct 09, 2017	24.11	24.18	23.35	23.75	182,008	-0.21(-0.87%)
Oct 06, 2017	23.73	24.16	23.73	23.96	136,714	+0.09(+0.37%)
Oct 05, 2017	23.97	24.21	23.87	23.87	141,085	-0.08(-0.34%)
Oct 04, 2017	24.23	24.23	23.77	23.95	186,425	-0.28(-1.16%)
Oct 03, 2017	23.87	24.25	23.59	24.24	281,415	+0.46(+1.93%)
Oct 02, 2017	23.34	23.86	23.09	23.78	278,442	+0.31(+1.30%)
Sep 29, 2017	23.79	23.97	23.28	23.47	331,335	-0.55(-2.28%)
Sep 28, 2017	23.46	24.28	23.25	24.02	524,618	+0.57(+2.43%)
Sep 27, 2017	22.99	23.58	22.52	23.45	547,107	+0.59(+2.60%)
Sep 26, 2017	22.35	22.97	22.04	22.85	698,093	+1.17(+5.41%)
Sep 25, 2017	21.86	21.94	21.34	21.68	270,060	-0.16(-0.74%)
Sep 22, 2017	21.48	21.88	21.41	21.84	246,605	+0.43(+2.03%)
Sep 21, 2017	21.61	21.68	21.33	21.41	195,147	-0.22(-1.00%)
Sep 20, 2017	21.42	21.81	21.37	21.62	320,728	+0.21(+0.98%)
Sep 19, 2017	21.11	21.53	21.08	21.41	361,312	+0.42(+1.99%)
Sep 18, 2017	20.69	21.19	20.66	21.00	446,741	+0.41(+1.99%)
Sep 15, 2017	20.46	20.69	20.42	20.59	426,255	+0.20(+0.99%)
Sep 14, 2017	20.72	20.72	20.21	20.39	339,261	-0.44(-2.12%)
Sep 13, 2017	21.06	21.06	20.59	20.83	325,808	-0.18(-0.84%)
Sep 12, 2017	20.66	21.10	20.61	21.00	249,094	+0.43(+2.11%)
Sep 11, 2017	20.71	21.01	20.55	20.57	436,365	+0.17(+0.83%)
Sep 08, 2017	19.96	20.47	19.86	20.40	341,357	+0.38(+1.89%)
Sep 07, 2017	20.06	20.25	19.78	20.02	561,758	+0.09(+0.44%)
Sep 06, 2017	20.14	20.14	19.70	19.93	495,459	-0.03(-0.16%)
Sep 05, 2017	19.98	20.38	19.29	19.97	782,512	+0.11(+0.57%)

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.