Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.15	24.90	23.74	23.80	26,015,620	-0.18(-0.75%)
Nov 29, 2017	22.28	24.19	22.28	23.98	30,694,784	+1.81(+8.16%)
Nov 28, 2017	21.41	22.23	21.12	22.17	16,109,851	+0.96(+4.53%)
Nov 27, 2017	21.14	21.36	20.60	21.21	16,700,736	+0.14(+0.66%)
Nov 24, 2017	21.30	21.65	21.01	21.07	12,860,843	+0.44(+2.13%)
Nov 22, 2017	20.54	21.14	20.31	20.63	10,326,197	+0.21(+1.03%)
Nov 21, 2017	20.81	20.82	20.35	20.42	10,124,496	-0.38(-1.83%)
Nov 20, 2017	20.34	20.92	20.11	20.80	11,267,699	+0.45(+2.21%)
Nov 17, 2017	20.68	20.94	20.23	20.35	14,008,138	+0.10(+0.49%)
Nov 16, 2017	20.00	20.42	19.61	20.25	11,562,743	+0.27(+1.35%)
Nov 15, 2017	19.44	20.24	19.33	19.98	15,097,314	+0.28(+1.42%)
Nov 14, 2017	19.15	19.73	19.09	19.70	10,704,954	+0.37(+1.91%)
Nov 13, 2017	19.99	20.10	18.80	19.33	21,383,062	-0.65(-3.25%)
Nov 10, 2017	19.51	20.40	19.50	19.98	28,654,540	+0.48(+2.46%)
Nov 09, 2017	18.01	20.10	17.80	19.50	60,742,944	+1.93(+10.98%)
Nov 08, 2017	17.51	17.93	17.42	17.57	19,851,482	+0.04(+0.23%)
Nov 07, 2017	18.16	18.17	17.41	17.53	20,427,102	-0.63(-3.47%)
Nov 06, 2017	18.32	18.36	17.94	18.16	14,671,817	-0.20(-1.09%)
Nov 03, 2017	18.80	18.82	18.33	18.36	14,959,864	-0.42(-2.24%)
Nov 02, 2017	19.08	19.34	18.75	18.78	11,039,751	-0.17(-0.90%)
Nov 01, 2017	18.85	19.62	18.75	18.95	14,932,235	+0.19(+1.01%)
Oct 31, 2017	18.78	18.91	18.51	18.76	12,867,546	-0.08(-0.42%)
Oct 30, 2017	19.24	19.59	18.62	18.84	24,133,224	-0.85(-4.32%)
Oct 27, 2017	20.36	20.50	19.60	19.69	25,437,160	-1.65(-7.73%)
Oct 26, 2017	21.28	21.47	20.92	21.34	7,823,741	+0.10(+0.47%)
Oct 25, 2017	21.35	21.53	21.13	21.24	8,364,703	-0.16(-0.75%)
Oct 24, 2017	21.47	21.62	21.15	21.40	8,563,091	+0.07(+0.33%)
Oct 23, 2017	21.27	21.79	21.27	21.33	12,169,902	+0.16(+0.76%)
Oct 20, 2017	20.39	21.23	20.37	21.17	13,356,122	+0.98(+4.85%)
Oct 19, 2017	20.07	20.32	19.94	20.19	5,317,780	+0.04(+0.20%)
Oct 18, 2017	20.00	20.33	19.93	20.15	6,793,126	+0.20(+1.00%)
Oct 17, 2017	19.88	19.99	19.68	19.95	8,490,757	+0.06(+0.30%)
Oct 16, 2017	20.02	20.05	19.46	19.89	21,661,588	-0.31(-1.53%)
Oct 13, 2017	20.31	20.50	20.10	20.20	8,414,118	-0.04(-0.20%)
Oct 12, 2017	20.42	20.42	20.05	20.24	9,617,541	-0.23(-1.12%)
Oct 11, 2017	20.65	20.74	20.39	20.47	7,193,552	-0.19(-0.92%)
Oct 10, 2017	20.52	20.78	20.46	20.66	8,437,616	+0.31(+1.52%)
Oct 09, 2017	20.98	20.99	20.32	20.35	12,810,127	-0.46(-2.21%)
Oct 06, 2017	20.89	21.08	20.58	20.81	13,235,022	-0.22(-1.05%)
Oct 05, 2017	20.64	21.27	20.54	21.03	9,463,490	+0.40(+1.94%)
Oct 04, 2017	21.00	21.01	20.59	20.63	9,524,675	-0.42(-2.00%)
Oct 03, 2017	20.99	21.06	20.48	21.05	10,003,394	+0.16(+0.77%)
Oct 02, 2017	21.72	21.72	20.37	20.89	22,638,452	-0.93(-4.26%)
Sep 29, 2017	22.06	22.34	21.76	21.82	7,400,534	-0.20(-0.91%)
Sep 28, 2017	22.15	22.42	22.01	22.02	6,800,589	-0.12(-0.54%)
Sep 27, 2017			21.73	22.14	6,930,975	+0.27(+1.23%)
Sep 26, 2017	21.88	21.98	21.65	21.87	5,342,105	+0.06(+0.28%)
Sep 25, 2017	21.37	22.08	21.36	21.81	6,769,390	+0.28(+1.30%)
Sep 22, 2017	21.18	21.65	21.18	21.53	7,187,059	+0.37(+1.75%)
Sep 21, 2017	21.52	21.55	20.91	21.16	10,283,580	-0.32(-1.49%)
Sep 20, 2017	21.69	21.69	21.32	21.48	9,665,114	-0.30(-1.38%)
Sep 19, 2017	22.26	22.52	21.63	21.78	11,801,090	-0.32(-1.45%)
Sep 18, 2017	22.58	22.73	22.09	22.10	8,157,995	-0.48(-2.13%)
Sep 15, 2017	22.00	22.68	21.99	22.58	16,286,500	+0.58(+2.64%)
Sep 14, 2017	22.29	22.33	21.85	22.00	8,552,814	-0.65(-2.87%)
Sep 13, 2017	22.68	22.84	22.17	22.65	12,704,654	+0.43(+1.94%)
Sep 12, 2017	21.55	22.32	21.50	22.22	9,054,146	+0.74(+3.45%)
Sep 11, 2017	21.05	21.74	21.05	21.48	7,878,750	+0.16(+0.75%)
Sep 08, 2017	21.70	21.75	21.27	21.32	6,190,938	-0.40(-1.84%)
Sep 07, 2017	22.32	22.44	21.59	21.72	6,899,714	-0.45(-2.03%)
Sep 06, 2017	21.15	22.25	21.15	22.17	14,291,363	+1.16(+5.52%)
Sep 05, 2017	21.35	21.35	20.79	21.01	7,462,454	-0.40(-1.87%)

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.