Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.25	21.38	20.54	20.55	356,769	-0.55(-2.61%)
Nov 29, 2017	21.11	21.19	20.59	21.10	99,283	+0.15(+0.72%)
Nov 28, 2017	21.25	21.29	20.45	20.95	129,437	-0.19(-0.90%)
Nov 27, 2017	20.95	21.59	20.82	21.14	137,774	+0.32(+1.54%)
Nov 24, 2017	20.88	20.92	20.44	20.82	35,081	+0.02(+0.10%)
Nov 22, 2017	20.20	21.23	19.90	20.80	205,224	+0.55(+2.72%)
Nov 21, 2017	20.00	20.51	19.99	20.25	81,217	+0.28(+1.40%)
Nov 20, 2017	20.83	20.83	19.94	19.97	261,364	-0.78(-3.76%)
Nov 17, 2017	20.87	21.15	20.58	20.75	85,803	+0.00(+0.00%)
Nov 16, 2017	19.54	21.81	19.54	20.75	665,269	+1.60(+8.36%)
Nov 15, 2017	19.38	19.71	19.07	19.15	119,618	-0.27(-1.36%)
Nov 14, 2017	19.33	20.27	18.97	19.41	76,892	-0.30(-1.50%)
Nov 13, 2017	20.57	20.57	18.50	19.71	862,559	-1.04(-5.01%)
Nov 10, 2017	20.64	21.04	20.20	20.75	25,490	+0.16(+0.78%)
Nov 09, 2017	22.28	22.65	20.50	20.59	56,085	-1.71(-7.67%)
Nov 08, 2017	23.04	23.53	22.09	22.30	75,633	-0.80(-3.46%)
Nov 07, 2017	23.63	23.96	22.71	23.10	39,251	-0.49(-2.08%)
Nov 06, 2017	23.54	23.72	23.18	23.59	40,492	+0.19(+0.81%)
Nov 03, 2017	21.61	23.43	21.24	23.40	46,467	+1.72(+7.93%)
Nov 02, 2017	22.55	22.67	21.35	21.68	60,530	-0.83(-3.69%)
Nov 01, 2017	23.74	23.96	22.34	22.51	507,551	-1.12(-4.74%)
Oct 31, 2017	22.12	24.20	21.63	23.63	100,598	+1.67(+7.60%)
Oct 30, 2017	21.73	22.47	21.62	21.96	47,770	+0.10(+0.46%)
Oct 27, 2017	21.30	21.97	21.09	21.86	42,985	+0.56(+2.63%)
Oct 26, 2017	21.39	21.66	21.01	21.30	34,174	-0.14(-0.65%)
Oct 25, 2017	21.44	22.87	21.05	21.44	57,491	+0.04(+0.19%)
Oct 24, 2017	22.11	22.11	20.92	21.40	55,914	-0.78(-3.52%)
Oct 23, 2017	22.05	22.77	22.02	22.18	50,903	+0.13(+0.59%)
Oct 20, 2017	21.91	22.70	21.39	22.05	50,023	+0.16(+0.73%)
Oct 19, 2017	22.40	22.65	20.00	21.89	54,869	-0.69(-3.06%)
Oct 18, 2017	23.01	23.65	22.54	22.58	54,979	-0.53(-2.29%)
Oct 17, 2017	24.86	24.98	23.07	23.11	106,993	-1.83(-7.34%)
Oct 16, 2017	24.22	24.95	23.58	24.94	77,530	+0.91(+3.79%)
Oct 13, 2017	24.60	24.99	23.84	24.03	84,957	-0.62(-2.52%)
Oct 12, 2017	24.81	25.00	24.36	24.65	70,692	-0.30(-1.20%)
Oct 11, 2017	24.94	25.07	24.56	24.95	70,229	+0.01(+0.04%)
Oct 10, 2017	23.87	25.10	23.70	24.94	81,815	+0.84(+3.49%)
Oct 09, 2017	25.82	26.30	23.90	24.10	171,393	-1.77(-6.84%)
Oct 06, 2017	25.85	26.28	25.46	25.87	53,504	-0.18(-0.69%)
Oct 05, 2017	25.75	26.95	25.30	26.05	101,558	+0.40(+1.56%)
Oct 04, 2017	25.41	27.93	25.07	25.65	107,723	+0.04(+0.16%)
Oct 03, 2017	26.40	26.80	25.03	25.61	91,335	-0.59(-2.25%)
Oct 02, 2017	25.11	26.75	24.90	26.20	176,364	+1.31(+5.26%)
Sep 29, 2017	25.16	25.52	24.52	24.89	89,301	-0.36(-1.43%)
Sep 28, 2017	25.21	25.73	25.09	25.25	57,850	-0.10(-0.39%)
Sep 27, 2017	24.81	25.81	24.70	25.35	102,958	+0.40(+1.60%)
Sep 26, 2017	25.17	25.40	24.16	24.95	64,966	-0.05(-0.20%)
Sep 25, 2017	26.21	26.21	24.15	25.00	64,280	+0.27(+1.09%)
Sep 22, 2017	25.00	25.00	24.26	24.73	117,426	-0.17(-0.68%)
Sep 21, 2017	25.03	25.81	24.36	24.90	153,391	+0.07(+0.28%)
Sep 20, 2017	24.51	25.00	23.83	24.83	75,522	+0.13(+0.53%)
Sep 19, 2017	24.27	24.93	23.51	24.70	50,199	-0.07(-0.28%)
Sep 18, 2017	25.63	26.06	23.50	24.77	142,641	-1.06(-4.10%)
Sep 15, 2017	26.16	27.80	25.48	25.83	935,101	-0.64(-2.42%)
Sep 14, 2017	27.20	27.52	26.15	26.47	90,273	+0.10(+0.38%)
Sep 13, 2017	26.10	27.79	24.41	26.37	140,083	+0.37(+1.42%)
Sep 12, 2017	27.33	27.52	25.14	26.00	238,502	-1.12(-4.13%)
Sep 11, 2017	26.68	28.67	26.45	27.12	110,121	+0.61(+2.30%)
Sep 08, 2017	26.20	28.54	25.84	26.51	180,707	-0.13(-0.49%)
Sep 07, 2017	25.51	27.30	24.32	26.64	108,602	+0.92(+3.58%)
Sep 06, 2017	21.47	25.72	20.92	25.72	252,078	+4.24(+19.74%)
Sep 05, 2017	20.03	22.59	19.82	21.48	101,515	+1.26(+6.23%)

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.