Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.44	33.75	32.12	33.33	660,756	+0.60(+1.84%)
Nov 29, 2017	31.49	33.41	30.58	32.72	596,357	+1.26(+3.99%)
Nov 28, 2017	31.68	31.76	30.76	31.47	389,649	+0.18(+0.59%)
Nov 27, 2017	30.92	31.89	30.63	31.28	508,298	-0.03(-0.08%)
Nov 24, 2017	31.97	32.07	30.32	31.31	595,496	-1.20(-3.70%)
Nov 22, 2017	34.11	34.61	31.94	32.52	823,840	-0.99(-2.97%)
Nov 21, 2017	33.56	34.82	31.68	33.51	2,573,577	+5.18(+18.30%)
Nov 20, 2017	28.67	28.69	27.93	28.33	271,363	-0.13(-0.46%)
Nov 17, 2017	28.14	28.75	28.14	28.46	412,485	+0.47(+1.68%)
Nov 16, 2017	27.75	28.30	27.46	27.99	311,005	+0.34(+1.23%)
Nov 15, 2017	26.68	28.48	26.68	27.65	409,001	+0.52(+1.93%)
Nov 14, 2017	28.35	28.61	26.91	27.12	468,330	-1.49(-5.22%)
Nov 13, 2017	29.43	29.58	28.20	28.61	579,162	-1.23(-4.12%)
Nov 10, 2017	30.92	31.02	28.48	29.84	1,089,842	-0.03(-0.09%)
Nov 09, 2017	29.03	29.95	26.91	29.87	1,254,010	+0.03(+0.09%)
Nov 08, 2017	24.09	30.05	24.01	29.84	2,532,701	+6.23(+26.39%)
Nov 07, 2017	23.95	23.95	23.43	23.61	559,954	-0.18(-0.77%)
Nov 06, 2017	23.59	23.85	23.33	23.80	356,920	+0.13(+0.55%)
Nov 03, 2017	23.17	23.90	23.17	23.67	440,672	+0.31(+1.35%)
Nov 02, 2017	23.56	23.56	22.80	23.35	407,937	-0.21(-0.89%)
Nov 01, 2017	23.54	23.61	22.87	23.56	508,626	-0.05(-0.22%)
Oct 31, 2017	22.80	23.75	22.80	23.61	309,383	+0.65(+2.85%)
Oct 30, 2017	23.77	24.03	22.65	22.96	503,271	-0.76(-3.20%)
Oct 27, 2017	20.73	23.72	19.90	23.72	874,630	+2.64(+12.55%)
Oct 26, 2017	21.41	21.41	19.74	21.07	1,608,429	-0.97(-4.39%)
Oct 25, 2017	22.12	22.31	21.49	22.04	527,632	+0.39(+1.81%)
Oct 24, 2017	22.49	22.59	21.55	21.65	648,125	-0.84(-3.73%)
Oct 23, 2017	22.85	23.46	22.48	22.49	249,807	-0.39(-1.72%)
Oct 20, 2017	22.49	23.04	22.49	22.88	259,872	+0.60(+2.70%)
Oct 19, 2017	22.38	22.41	21.73	22.28	299,438	-0.34(-1.50%)
Oct 18, 2017	21.76	22.62	21.76	22.62	274,841	+0.92(+4.22%)
Oct 17, 2017	22.23	22.57	21.68	21.70	214,846	-0.45(-2.01%)
Oct 16, 2017	22.54	22.86	22.12	22.15	224,874	-0.39(-1.74%)
Oct 13, 2017	22.75	23.14	22.51	22.54	192,183	+0.05(+0.23%)
Oct 12, 2017	22.23	22.62	22.23	22.49	160,242	+0.21(+0.94%)
Oct 11, 2017	22.20	22.49	22.10	22.28	98,130	+0.03(+0.12%)
Oct 10, 2017	22.23	22.59	22.12	22.25	144,011	+0.05(+0.24%)
Oct 09, 2017	22.25	22.62	22.17	22.20	136,698	-0.08(-0.35%)
Oct 06, 2017	22.20	22.38	21.73	22.28	297,366	+0.31(+1.43%)
Oct 05, 2017	21.76	22.20	21.55	21.96	202,537	+0.45(+2.07%)
Oct 04, 2017	22.83	22.88	20.92	21.52	577,340	-1.02(-4.53%)
Oct 03, 2017	21.89	22.61	21.89	22.54	244,350	+0.81(+3.74%)
Oct 02, 2017	22.07	22.46	21.60	21.73	456,721	-0.29(-1.31%)
Sep 29, 2017	23.09	23.64	21.94	22.02	373,074	-1.02(-4.43%)
Sep 28, 2017	22.70	23.82	22.70	23.04	505,784	+0.34(+1.50%)
Sep 27, 2017	22.57	23.09	22.57	22.70	319,490	+0.24(+1.05%)
Sep 26, 2017	22.44	22.70	22.28	22.46	499,141	+0.18(+0.82%)
Sep 25, 2017	23.48	23.48	22.25	22.28	607,636	-1.20(-5.13%)
Sep 22, 2017	23.51	23.72	23.33	23.48	232,527	-0.03(-0.11%)
Sep 21, 2017	23.59	23.61	23.30	23.51	365,919	+0.16(+0.67%)
Sep 20, 2017	24.56	24.79	23.30	23.35	649,593	-1.05(-4.29%)
Sep 19, 2017	25.18	25.18	24.35	24.40	297,052	-0.63(-2.51%)
Sep 18, 2017	25.39	25.76	24.87	25.03	331,499	-0.29(-1.14%)
Sep 15, 2017	25.26	25.53	25.11	25.32	163,678	+0.16(+0.62%)
Sep 14, 2017	24.77	25.37	24.48	25.16	250,672	+0.31(+1.26%)
Sep 13, 2017	24.74	25.53	24.48	24.84	713,166	+0.18(+0.74%)
Sep 12, 2017	24.24	24.84	23.85	24.66	445,767	+0.16(+0.64%)
Sep 11, 2017	24.56	24.77	24.19	24.50	235,534	+0.26(+1.08%)
Sep 08, 2017	24.06	24.37	23.75	24.24	374,586	+0.34(+1.42%)
Sep 07, 2017	24.16	24.45	23.80	23.90	430,051	-0.26(-1.08%)
Sep 06, 2017		24.61	23.82	24.16	250,001	+0.24(+0.98%)
Sep 05, 2017	24.24	24.35	23.61	23.93	455,737	-0.24(-0.98%)

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.