Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.68	31.37	30.29	30.39	600,157	+0.04(+0.13%)
Nov 29, 2017	30.25	31.23	30.06	30.35	680,968	+0.00(+0.00%)
Nov 28, 2017	29.71	30.60	29.32	30.35	423,974	+0.79(+2.66%)
Nov 27, 2017	29.47	29.71	29.22	29.56	291,332	+0.05(+0.17%)
Nov 24, 2017	29.47	29.61	28.93	29.51	188,124	+0.05(+0.17%)
Nov 22, 2017	29.66	29.86	29.37	29.47	270,472	-0.20(-0.66%)
Nov 21, 2017	29.71	30.06	29.47	29.66	373,470	+0.10(+0.33%)
Nov 20, 2017	29.51	29.98	29.27	29.56	409,722	+0.05(+0.17%)
Nov 17, 2017	29.32	30.01	29.27	29.51	373,484	-0.05(-0.17%)
Nov 16, 2017	28.97	29.66	28.93	29.56	291,971	+0.79(+2.73%)
Nov 15, 2017	29.07	29.56	28.63	28.78	342,506	-0.64(-2.17%)
Nov 14, 2017	28.93	29.69	28.43	29.42	519,674	+0.29(+1.01%)
Nov 13, 2017	30.60	30.84	28.68	29.12	621,735	-1.72(-5.57%)
Nov 10, 2017	30.89	31.28	30.69	30.84	434,141	-0.29(-0.95%)
Nov 09, 2017	33.15	33.59	30.99	31.14	1,123,750	-2.50(-7.45%)
Nov 08, 2017	30.55	33.96	30.55	33.64	1,329,720	+2.46(+7.87%)
Nov 07, 2017	30.94	31.38	30.69	31.18	429,602	+0.44(+1.44%)
Nov 06, 2017	30.40	30.94	30.40	30.74	242,236	+0.34(+1.13%)
Nov 03, 2017	30.89	30.89	29.96	30.40	347,037	-0.64(-2.06%)
Nov 02, 2017	30.40	31.23	30.10	31.04	345,267	+0.69(+2.27%)
Nov 01, 2017	30.84	31.04	29.96	30.35	348,711	-0.15(-0.48%)
Oct 31, 2017	30.10	30.89	29.96	30.50	406,801	+0.49(+1.64%)
Oct 30, 2017	30.06	30.50	29.61	30.01	315,428	-0.25(-0.81%)
Oct 27, 2017	30.84	30.84	29.42	30.25	499,763	-0.59(-1.91%)
Oct 26, 2017	31.63	31.72	30.74	30.84	267,064	-0.49(-1.57%)
Oct 25, 2017	31.14	31.53	30.99	31.33	371,903	+0.00(+0.00%)
Oct 24, 2017	31.53	31.63	31.23	31.33	359,306	-0.05(-0.16%)
Oct 23, 2017	31.63	31.63	31.28	31.38	364,750	-0.25(-0.78%)
Oct 20, 2017	31.28	31.68	31.14	31.63	607,067	+0.69(+2.22%)
Oct 19, 2017	31.04	31.38	30.77	30.94	388,115	-0.44(-1.41%)
Oct 18, 2017	30.94	31.53	30.89	31.38	338,932	+0.49(+1.59%)
Oct 17, 2017	30.79	31.18	30.45	30.89	507,517	-0.05(-0.16%)
Oct 16, 2017	31.23	31.63	30.45	30.94	429,366	-0.15(-0.47%)
Oct 13, 2017	31.48	31.90	31.01	31.09	364,903	-0.69(-2.16%)
Oct 12, 2017	31.43	31.87	31.23	31.77	321,724	+0.39(+1.25%)
Oct 11, 2017	31.87	32.12	31.18	31.38	381,470	-0.54(-1.69%)
Oct 10, 2017	32.07	32.17	31.68	31.92	396,099	+0.00(+0.00%)
Oct 09, 2017	31.14	31.97	31.14	31.92	499,749	+0.79(+2.52%)
Oct 06, 2017	31.14	31.28	30.64	31.14	275,431	+0.00(+0.00%)
Oct 05, 2017	30.79	32.02	30.79	31.14	485,047	+0.29(+0.96%)
Oct 04, 2017	30.69	30.89	30.30	30.84	417,861	+0.20(+0.64%)
Oct 03, 2017	30.55	30.89	29.91	30.64	456,671	+0.00(+0.00%)
Oct 02, 2017	29.27	30.69	29.21	30.64	744,115	+1.42(+4.87%)
Sep 29, 2017	29.66	29.76	29.05	29.22	443,312	-0.44(-1.49%)
Sep 28, 2017	29.71	30.40	29.51	29.66	594,762	-0.10(-0.33%)
Sep 27, 2017	29.12	29.98	28.63	29.76	738,713	+0.69(+2.37%)
Sep 26, 2017	27.45	29.51	27.45	29.07	690,305	+1.57(+5.71%)
Sep 25, 2017	27.40	27.77	26.81	27.50	683,260	-0.05(-0.18%)
Sep 22, 2017	27.40	28.19	27.40	27.55	882,692	+0.20(+0.72%)
Sep 21, 2017	27.40	27.70	27.16	27.35	600,632	-0.20(-0.71%)
Sep 20, 2017	27.70	27.80	27.35	27.55	644,729	-0.10(-0.36%)
Sep 19, 2017	27.70	27.75	27.33	27.65	536,589	-0.05(-0.18%)
Sep 18, 2017	27.75	28.14	27.50	27.70	529,095	+0.29(+1.08%)
Sep 15, 2017	26.96	27.75	26.42	27.40	1,751,242	+0.54(+2.01%)
Sep 14, 2017	26.81	26.86	26.32	26.86	428,648	+0.10(+0.37%)
Sep 13, 2017	26.42	26.96	26.27	26.76	457,168	+0.25(+0.93%)
Sep 12, 2017	25.88	26.57	25.83	26.52	508,018	+0.74(+2.86%)
Sep 11, 2017	25.73	26.47	25.39	25.78	675,889	+0.29(+1.16%)
Sep 08, 2017	25.34	25.49	24.95	25.49	485,905	+0.15(+0.58%)
Sep 07, 2017	25.05	25.39	24.65	25.34	362,470	+0.25(+0.98%)
Sep 06, 2017	25.68	25.68	24.87	25.09	326,364	-0.44(-1.73%)
Sep 05, 2017	26.03	26.08	24.87	25.54	635,783	-0.49(-1.89%)

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.