Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.44	24.96	24.21	24.70	370,318	+0.33(+1.35%)
Nov 29, 2017	25.25	25.64	24.35	24.37	330,156	-0.75(-2.99%)
Nov 28, 2017	25.32	25.86	24.71	25.12	277,776	-0.13(-0.51%)
Nov 27, 2017	25.05	25.39	24.86	25.25	275,945	+0.16(+0.64%)
Nov 24, 2017	25.23	25.36	24.87	25.09	140,274	-0.08(-0.32%)
Nov 22, 2017	25.26	25.86	25.14	25.17	355,726	-0.10(-0.40%)
Nov 21, 2017	24.87	25.60	24.82	25.27	439,795	+0.38(+1.53%)
Nov 20, 2017	23.85	25.38	23.75	24.89	683,901	+1.04(+4.36%)
Nov 17, 2017	23.82	24.20	23.47	23.85	640,166	+0.27(+1.15%)
Nov 16, 2017	22.28	23.66	22.20	23.58	772,541	+1.40(+6.31%)
Nov 15, 2017	21.40	22.65	21.16	22.18	1,231,782	+0.67(+3.11%)
Nov 14, 2017	21.63	21.83	21.19	21.51	478,729	-0.28(-1.28%)
Nov 13, 2017	22.23	22.36	20.93	21.79	614,562	-0.58(-2.59%)
Nov 10, 2017	21.96	22.55	21.89	22.37	718,295	+0.46(+2.10%)
Nov 09, 2017	21.99	22.29	21.79	21.91	420,514	-0.30(-1.35%)
Nov 08, 2017	22.78	22.98	21.91	22.21	504,426	-0.67(-2.93%)
Nov 07, 2017	23.31	23.52	22.70	22.88	675,892	-0.61(-2.60%)
Nov 06, 2017	25.06	25.16	23.45	23.49	889,646	-1.61(-6.41%)
Nov 03, 2017	25.99	25.99	23.49	25.10	2,152,626	+2.99(+13.52%)
Nov 02, 2017	23.10	23.18	22.08	22.11	795,483	-1.06(-4.57%)
Nov 01, 2017	23.50	23.61	22.99	23.17	282,713	-0.21(-0.90%)
Oct 31, 2017	22.56	23.38	22.55	23.38	508,072	+0.93(+4.14%)
Oct 30, 2017	23.35	23.35	22.42	22.45	161,552	-0.77(-3.32%)
Oct 27, 2017	23.09	23.38	22.94	23.22	301,302	+0.14(+0.61%)
Oct 26, 2017	22.25	23.09	22.05	23.08	473,455	+0.95(+4.29%)
Oct 25, 2017	22.55	22.55	21.88	22.13	240,243	-0.43(-1.91%)
Oct 24, 2017	22.57	22.84	22.15	22.56	287,349	-0.02(-0.09%)
Oct 23, 2017	22.61	22.83	22.48	22.58	263,668	-0.07(-0.31%)
Oct 20, 2017	22.27	22.91	22.13	22.65	400,758	+0.31(+1.39%)
Oct 19, 2017	22.38	22.71	21.86	22.34	440,877	-0.16(-0.71%)
Oct 18, 2017	22.01	22.90	21.94	22.50	884,787	+0.57(+2.60%)
Oct 17, 2017	21.78	22.01	21.53	21.93	320,828	+0.19(+0.87%)
Oct 16, 2017	22.29	22.29	21.68	21.74	245,804	-0.43(-1.94%)
Oct 13, 2017	22.23	22.58	22.14	22.17	429,885	+0.05(+0.23%)
Oct 12, 2017	21.36	22.20	21.36	22.12	597,441	+0.84(+3.95%)
Oct 11, 2017	21.16	21.36	21.04	21.28	268,272	+0.27(+1.29%)
Oct 10, 2017	21.14	21.25	20.90	21.01	104,765	-0.07(-0.33%)
Oct 09, 2017	21.11	21.37	20.78	21.08	214,244	-0.02(-0.09%)
Oct 06, 2017	21.42	21.44	21.04	21.10	330,209	-0.32(-1.49%)
Oct 05, 2017	21.86	21.92	21.27	21.42	236,610	-0.38(-1.74%)
Oct 04, 2017	21.80	22.14	21.70	21.80	460,030	+0.07(+0.32%)
Oct 03, 2017	21.71	21.80	21.58	21.73	221,079	+0.13(+0.60%)
Oct 02, 2017	21.46	21.73	21.38	21.60	205,396	+0.23(+1.08%)
Sep 29, 2017	21.88	21.95	21.22	21.37	436,262	-0.53(-2.42%)
Sep 28, 2017	21.57	21.91	21.44	21.90	565,475	+0.23(+1.06%)
Sep 27, 2017	21.00	21.79	21.00	21.67	387,140	+0.71(+3.39%)
Sep 26, 2017	20.74	21.20	20.72	20.96	469,697	+0.21(+1.01%)
Sep 25, 2017	20.36	21.06	20.31	20.75	615,180	+0.27(+1.29%)
Sep 22, 2017	20.70	20.89	20.39	20.48	237,639	-0.21(-0.99%)
Sep 21, 2017	21.23	21.23	20.39	20.69	269,292	-0.51(-2.41%)
Sep 20, 2017	21.81	21.89	21.17	21.20	343,626	-0.52(-2.39%)
Sep 19, 2017	21.57	21.97	21.47	21.72	476,061	+0.15(+0.70%)
Sep 18, 2017	21.36	21.63	21.17	21.57	559,940	+0.18(+0.84%)
Sep 15, 2017	21.17	22.00	21.01	21.39	601,467	+0.25(+1.18%)
Sep 14, 2017	21.04	21.37	20.98	21.14	329,995	+0.04(+0.19%)
Sep 13, 2017	20.90	21.14	20.73	21.10	318,795	+0.24(+1.15%)
Sep 12, 2017	21.11	21.25	20.61	20.86	240,204	-0.05(-0.24%)
Sep 11, 2017	20.82	21.20	20.70	20.91	276,352	+0.29(+1.41%)
Sep 08, 2017	20.90	21.60	20.50	20.62	242,126	-0.34(-1.62%)
Sep 07, 2017	20.75	21.08	20.64	20.96	241,199	+0.34(+1.65%)
Sep 06, 2017	21.28	21.37	20.44	20.62	361,567	-0.62(-2.92%)
Sep 05, 2017	20.61	21.28	20.61	21.24	675,095	+0.75(+3.66%)

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.