Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.98	25.03	24.58	24.75	510,318	-0.24(-0.94%)
Nov 29, 2017	25.66	25.66	24.52	24.99	337,592	-0.52(-2.03%)
Nov 28, 2017	25.66	25.77	25.22	25.50	284,211	-0.09(-0.37%)
Nov 27, 2017	26.14	26.43	25.44	25.60	449,572	-0.44(-1.70%)
Nov 24, 2017	25.72	26.46	25.61	26.04	667,266	+0.43(+1.69%)
Nov 22, 2017	24.94	25.77	24.70	25.61	844,188	+0.67(+2.68%)
Nov 21, 2017	24.86	24.99	24.25	24.94	366,228	+0.82(+3.39%)
Nov 20, 2017	23.23	24.14	22.89	24.12	590,611	+0.94(+4.06%)
Nov 17, 2017	23.53	23.72	22.81	23.18	710,708	-0.45(-1.91%)
Nov 16, 2017	23.26	23.91	23.06	23.63	607,322	+0.92(+4.06%)
Nov 15, 2017	21.71	23.19	21.06	22.71	998,794	+0.68(+3.08%)
Nov 14, 2017	23.45	23.55	21.98	22.03	663,644	-1.12(-4.84%)
Nov 13, 2017	23.53	23.66	22.96	23.15	481,221	-0.19(-0.81%)
Nov 10, 2017	24.36	24.43	23.16	23.34	398,335	-0.82(-3.39%)
Nov 09, 2017	24.97	25.09	24.01	24.16	501,099	-0.47(-1.91%)
Nov 08, 2017	24.08	24.63	23.88	24.63	513,673	+0.62(+2.59%)
Nov 07, 2017	24.88	24.91	23.56	24.01	287,462	-0.85(-3.41%)
Nov 06, 2017	24.29	25.06	24.09	24.86	238,989	+0.48(+1.97%)
Nov 03, 2017	24.89	24.93	24.07	24.38	353,490	-0.52(-2.08%)
Nov 02, 2017	24.93	25.18	24.70	24.89	333,404	-0.04(-0.15%)
Nov 01, 2017	25.41	25.53	24.73	24.93	452,728	-0.30(-1.19%)
Oct 31, 2017	24.54	25.26	24.47	25.23	570,556	+0.84(+3.43%)
Oct 30, 2017	24.08	24.43	24.07	24.39	726,891	+0.19(+0.78%)
Oct 27, 2017	24.69	24.74	23.83	24.21	381,702	-0.35(-1.42%)
Oct 26, 2017	25.03	25.27	24.40	24.55	250,511	-0.32(-1.29%)
Oct 25, 2017	25.00	25.17	24.85	24.87	372,566	-0.17(-0.68%)
Oct 24, 2017	25.54	25.65	24.96	25.04	506,193	-0.38(-1.48%)
Oct 23, 2017	25.13	25.61	24.43	25.42	506,123	+1.34(+5.55%)
Oct 20, 2017	24.39	24.45	23.99	24.08	649,722	-0.13(-0.54%)
Oct 19, 2017	24.20	24.28	23.89	24.22	274,225	+0.02(+0.08%)
Oct 18, 2017	24.61	25.45	23.82	24.20	950,350	-0.36(-1.46%)
Oct 17, 2017	23.58	24.57	23.51	24.55	979,206	+1.00(+4.23%)
Oct 16, 2017	23.51	23.80	23.39	23.56	288,090	+0.07(+0.28%)
Oct 13, 2017	23.15	23.58	23.06	23.49	617,309	+0.26(+1.13%)
Oct 12, 2017	23.03	23.34	22.82	23.23	443,196	+0.29(+1.27%)
Oct 11, 2017	22.75	22.97	22.47	22.94	261,025	+0.27(+1.20%)
Oct 10, 2017	22.58	23.02	22.45	22.66	321,737	+0.18(+0.80%)
Oct 09, 2017	22.64	22.78	22.29	22.48	315,099	-0.26(-1.16%)
Oct 06, 2017	23.05	23.05	22.57	22.75	284,829	-0.19(-0.82%)
Oct 05, 2017	22.84	23.10	22.74	22.94	364,412	+0.20(+0.87%)
Oct 04, 2017	22.91	22.92	22.41	22.74	453,464	-0.36(-1.55%)
Oct 03, 2017	22.90	23.14	22.76	23.10	294,167	+0.06(+0.25%)
Oct 02, 2017	23.90	23.91	22.96	23.04	605,105	-0.20(-0.85%)
Sep 29, 2017	22.11	23.36	22.11	23.24	1,171,289	+1.26(+5.74%)
Sep 28, 2017	22.05	22.43	21.66	21.98	619,048	+0.03(+0.13%)
Sep 27, 2017			21.10	21.95	936,054	-0.05(-0.21%)
Sep 26, 2017	21.74	22.32	21.72	21.99	389,350	+0.33(+1.52%)
Sep 25, 2017	22.31	22.49	21.61	21.66	326,711	-0.63(-2.83%)
Sep 22, 2017	21.65	22.51	21.51	22.30	433,894	+0.89(+4.18%)
Sep 21, 2017	21.72	21.74	21.18	21.40	539,894	-0.15(-0.70%)
Sep 20, 2017	21.27	21.58	20.56	21.55	617,598	+0.28(+1.33%)
Sep 19, 2017	21.55	21.66	20.99	21.27	526,415	-0.28(-1.31%)
Sep 18, 2017	21.45	22.14	21.28	21.55	443,678	+0.25(+1.19%)
Sep 15, 2017	20.09	21.39	20.09	21.30	2,147,911	+1.04(+5.16%)
Sep 14, 2017	20.22	20.50	20.05	20.25	761,307	+0.03(+0.14%)
Sep 13, 2017	19.97	20.55	19.85	20.22	5,038,424	+0.88(+4.52%)
Sep 12, 2017	19.45	19.81	19.17	19.35	890,422	-0.13(-0.68%)
Sep 11, 2017	19.74	19.95	19.29	19.48	580,683	-0.09(-0.48%)
Sep 08, 2017	19.56	19.85	19.45	19.58	327,130	-0.11(-0.57%)
Sep 07, 2017	19.45	19.79	19.29	19.69	231,543	+0.16(+0.82%)
Sep 06, 2017	19.49	19.99	19.30	19.53	455,218	-0.05(-0.24%)
Sep 05, 2017	19.67	19.67	19.32	19.58	603,162	-0.05(-0.24%)

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.