Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	27.82	28.96	27.61	28.35	985,944	+0.69(+2.49%)
Nov 29, 2017	28.06	28.38	27.63	27.66	629,707	-0.25(-0.90%)
Nov 28, 2017	27.50	27.96	27.28	27.91	891,200	+0.41(+1.49%)
Nov 27, 2017	28.01	28.42	27.36	27.50	1,026,114	-0.43(-1.54%)
Nov 24, 2017	28.12	28.43	27.82	27.93	455,015	-0.23(-0.82%)
Nov 22, 2017	28.78	28.81	28.12	28.16	435,767	-0.62(-2.15%)
Nov 21, 2017	28.90	28.97	28.56	28.78	438,905	-0.16(-0.55%)
Nov 20, 2017	29.16	29.30	28.85	28.94	430,438	-0.12(-0.41%)
Nov 17, 2017	29.28	29.62	28.94	29.06	560,027	-0.07(-0.24%)
Nov 16, 2017	28.35	29.20	28.14	29.13	633,647	+0.80(+2.82%)
Nov 15, 2017	28.55	28.55	27.71	28.33	738,272	-0.26(-0.91%)
Nov 14, 2017	28.00	29.34	27.78	28.59	895,192	+0.54(+1.93%)
Nov 13, 2017	28.90	29.10	28.00	28.05	888,979	-0.95(-3.28%)
Nov 10, 2017	29.43	29.59	28.99	29.00	552,681	-0.43(-1.46%)
Nov 09, 2017	29.21	29.81	29.08	29.43	717,531	-0.15(-0.51%)
Nov 08, 2017	28.88	29.73	28.85	29.58	1,001,244	+0.77(+2.67%)
Nov 07, 2017	30.98	30.98	28.56	28.81	1,873,205	-1.92(-6.25%)
Nov 06, 2017	30.63	31.03	30.24	30.73	715,630	+0.02(+0.07%)
Nov 03, 2017	30.46	31.47	30.43	30.71	1,430,758	+0.36(+1.19%)
Nov 02, 2017	31.23	31.25	30.24	30.35	1,208,683	-1.03(-3.28%)
Nov 01, 2017	31.01	31.75	29.21	31.38	2,726,806	+0.60(+1.95%)
Oct 31, 2017	33.27	35.94	30.68	30.78	5,974,429	-3.99(-11.48%)
Oct 30, 2017	35.18	35.43	34.34	34.77	1,914,517	-0.70(-1.97%)
Oct 27, 2017	35.36	35.84	34.74	35.47	1,230,938	-0.08(-0.23%)
Oct 26, 2017	34.88	35.65	34.57	35.55	855,121	+0.67(+1.92%)
Oct 25, 2017	36.83	36.85	34.07	34.88	1,134,848	+0.00(+0.00%)
Oct 24, 2017	34.69	35.30	34.65	34.88	489,111	+0.23(+0.66%)
Oct 23, 2017	35.01	35.05	34.45	34.65	541,920	-0.21(-0.60%)
Oct 20, 2017	35.18	35.54	34.21	34.86	719,682	-0.10(-0.29%)
Oct 19, 2017	34.83	35.06	33.90	34.96	867,588	-0.18(-0.51%)
Oct 18, 2017	35.13	35.73	35.06	35.14	647,691	+0.01(+0.03%)
Oct 17, 2017	34.51	35.31	34.26	35.13	888,265	+0.65(+1.89%)
Oct 16, 2017	34.89	35.25	34.22	34.48	608,382	-0.34(-0.98%)
Oct 13, 2017	34.85	35.09	34.47	34.82	519,163	+0.01(+0.03%)
Oct 12, 2017	35.04	35.31	34.18	34.81	750,722	-0.35(-1.00%)
Oct 11, 2017	34.56	35.66	34.44	35.16	1,114,575	+0.93(+2.72%)
Oct 10, 2017	35.84	36.09	34.04	34.23	1,677,492	-1.57(-4.39%)
Oct 09, 2017	36.97	36.99	35.75	35.80	1,142,798	-1.11(-3.01%)
Oct 06, 2017	36.59	37.45	36.59	36.91	711,882	+0.11(+0.30%)
Oct 05, 2017	36.81	37.92	36.50	36.80	821,297	+0.00(+0.00%)
Oct 04, 2017	36.81	37.13	36.10	36.80	882,302	-0.02(-0.05%)
Oct 03, 2017	38.02	38.66	35.70	36.82	2,412,924	-1.89(-4.88%)
Oct 02, 2017	39.22	39.25	37.82	38.71	799,922	-0.27(-0.69%)
Sep 29, 2017	38.81	39.25	38.44	38.98	951,016	+0.18(+0.46%)
Sep 28, 2017	37.56	38.93	37.53	38.80	1,009,311	+1.13(+3.00%)
Sep 27, 2017	37.38	37.95	36.96	37.67	621,465	+0.40(+1.07%)
Sep 26, 2017	37.68	38.24	37.22	37.27	503,279	-0.47(-1.25%)
Sep 25, 2017	36.92	37.89	36.63	37.74	915,771	+0.79(+2.14%)
Sep 22, 2017	37.51	37.60	36.62	36.95	789,563	-0.59(-1.57%)
Sep 21, 2017	37.63	37.87	37.31	37.54	443,673	-0.01(-0.03%)
Sep 20, 2017	37.30	38.23	37.30	37.55	949,430	-0.07(-0.19%)
Sep 19, 2017	37.61	37.88	37.06	37.62	649,743	+0.08(+0.21%)
Sep 18, 2017	37.59	37.93	36.84	37.54	786,668	+0.05(+0.13%)
Sep 15, 2017	37.49	37.94	37.12	37.49	1,004,462	+0.09(+0.24%)
Sep 14, 2017	38.09	38.15	37.29	37.40	885,591	-0.83(-2.17%)
Sep 13, 2017	38.57	39.15	38.21	38.23	981,276	-0.36(-0.93%)
Sep 12, 2017	37.89	39.08	37.89	38.59	1,084,935	+0.77(+2.04%)
Sep 11, 2017	40.00	40.00	37.31	37.82	2,580,839	-2.64(-6.52%)
Sep 08, 2017	39.61	41.33	39.61	40.46	1,986,400	+0.77(+1.94%)
Sep 07, 2017	39.94	40.24	38.85	39.69	1,144,776	+0.23(+0.58%)
Sep 06, 2017		39.24	38.78	39.46	1,091,372	+0.22(+0.56%)
Sep 05, 2017	37.86	39.49	37.78	39.24	1,780,138	+1.58(+4.20%)

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.