Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017		37.55	35.85	36.40	910,685	-0.05(-0.14%)
Nov 29, 2017	39.20	39.20	36.38	36.45	1,056,864	-2.65(-6.78%)
Nov 28, 2017	38.55	39.30	38.25	39.10	879,671	+0.50(+1.30%)
Nov 27, 2017	38.30	39.45	38.00	38.60	1,212,154	-1.10(-2.77%)
Nov 24, 2017	38.55	39.90	38.45	39.70	463,209	+1.10(+2.85%)
Nov 22, 2017	38.50	38.65	37.50	38.60	625,211	+0.15(+0.39%)
Nov 21, 2017	38.00	38.75	37.20	38.45	717,264	-0.45(-1.16%)
Nov 20, 2017	37.70	39.10	37.25	38.90	887,600	+1.35(+3.60%)
Nov 17, 2017	37.60	38.08	36.85	37.55	542,339	-0.20(-0.53%)
Nov 16, 2017	37.55	38.08	37.30	37.75	497,313	+0.35(+0.94%)
Nov 15, 2017	38.10	38.40	37.35	37.40	615,809	-0.77(-2.03%)
Nov 14, 2017	37.10	38.35	37.10	38.17	845,428	+0.67(+1.80%)
Nov 13, 2017	37.35	37.95	36.71	37.50	877,794	-0.65(-1.70%)
Nov 10, 2017	38.70	39.45	37.75	38.15	1,263,700	-0.65(-1.68%)
Nov 09, 2017	35.75	39.00	35.75	38.80	2,845,690	+6.30(+19.38%)
Nov 08, 2017	32.45	32.90	31.50	32.50	1,449,476	+0.05(+0.15%)
Nov 07, 2017	33.50	33.70	32.05	32.45	845,273	-1.20(-3.57%)
Nov 06, 2017	34.00	34.65	33.40	33.65	884,880	-0.15(-0.44%)
Nov 03, 2017	32.60	34.00	32.60	33.80	548,920	+1.40(+4.32%)
Nov 02, 2017	32.85	32.85	32.20	32.40	702,056	-0.45(-1.37%)
Nov 01, 2017	33.10	33.20	32.44	32.85	661,076	+0.00(+0.00%)
Oct 31, 2017	32.75	33.35	32.55	32.85	640,851	+0.30(+0.92%)
Oct 30, 2017	31.65	32.70	31.50	32.55	863,989	+0.40(+1.24%)
Oct 27, 2017	31.50	32.33	31.10	32.15	713,600	+1.25(+4.05%)
Oct 26, 2017	30.60	31.30	30.41	30.90	376,995	+0.30(+0.98%)
Oct 25, 2017	31.30	31.31	30.15	30.60	1,132,076	-0.65(-2.08%)
Oct 24, 2017	30.95	31.35	30.75	31.25	467,452	+0.35(+1.13%)
Oct 23, 2017	30.05	30.95	29.95	30.90	505,585	+0.50(+1.64%)
Oct 20, 2017	30.45	30.70	30.15	30.40	527,401	+0.00(+0.00%)
Oct 19, 2017	30.35	30.49	29.45	30.40	537,761	-0.45(-1.46%)
Oct 18, 2017	30.75	30.98	30.52	30.85	495,335	+0.15(+0.49%)
Oct 17, 2017	30.50	31.00	30.30	30.70	1,094,253	+0.25(+0.82%)
Oct 16, 2017	29.55	30.75	29.45	30.45	1,238,284	+0.90(+3.05%)
Oct 13, 2017	28.90	29.80	28.55	29.55	674,822	+0.70(+2.43%)
Oct 12, 2017	29.05	29.10	28.70	28.85	410,509	-0.15(-0.52%)
Oct 11, 2017	29.10	29.10	28.80	29.00	380,865	-0.15(-0.51%)
Oct 10, 2017	28.90	29.65	28.85	29.15	602,350	+0.25(+0.87%)
Oct 09, 2017	29.10	29.65	28.75	28.90	725,398	+0.15(+0.52%)
Oct 06, 2017	28.80	29.50	28.73	28.75	289,408	+0.00(+0.00%)
Oct 05, 2017	29.25	29.50	28.50	28.75	415,256	-0.50(-1.71%)
Oct 04, 2017	29.65	29.79	29.05	29.25	494,637	-0.05(-0.17%)
Oct 03, 2017	28.75	29.32	28.60	29.30	724,360	+0.55(+1.91%)
Oct 02, 2017	28.75	29.25	28.15	28.75	711,318	+0.20(+0.70%)
Sep 29, 2017	28.95	29.00	28.35	28.55	523,588	-0.25(-0.87%)
Sep 28, 2017	29.15	29.40	28.20	28.80	832,504	-0.45(-1.54%)
Sep 27, 2017		29.80		29.25	1,993,129	+2.25(+8.33%)
Sep 26, 2017	27.00	27.18	26.35	27.00	586,223	+0.20(+0.75%)
Sep 25, 2017	27.05	27.25	26.60	26.80	695,658	+0.00(+0.00%)
Sep 22, 2017	25.95	27.25	25.25	26.80	788,052	+0.60(+2.29%)
Sep 21, 2017	26.50	26.55	26.15	26.20	526,283	-0.50(-1.87%)
Sep 20, 2017	27.10	27.15	26.10	26.70	709,040	-0.25(-0.93%)
Sep 19, 2017	26.90	27.15	26.40	26.95	572,888	+0.15(+0.56%)
Sep 18, 2017	26.90	27.30	26.71	26.80	875,519	-0.10(-0.37%)
Sep 15, 2017	26.90	27.20	26.75	26.90	1,441,174	-0.05(-0.19%)
Sep 14, 2017	26.90	27.05	26.50	26.95	960,771	+0.10(+0.37%)
Sep 13, 2017	26.45	26.88	26.15	26.85	871,521	+0.45(+1.70%)
Sep 12, 2017	25.00	27.00	25.00	26.40	2,315,414	+1.55(+6.24%)
Sep 11, 2017	25.80	25.95	24.73	24.85	1,584,379	-0.85(-3.31%)
Sep 08, 2017	26.15	26.25	25.45	25.70	1,133,576	-0.55(-2.10%)
Sep 07, 2017	26.35	26.50	25.90	26.25	1,396,377	+0.10(+0.38%)
Sep 06, 2017	26.40	26.73	25.80	26.15	1,450,339	-0.30(-1.13%)
Sep 05, 2017	26.95	27.30	26.30	26.45	1,014,767	-0.55(-2.04%)

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.