Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	35.35	35.52	35.18	35.33	15,215,310	+0.06(+0.17%)
Nov 29, 2017	35.17	35.39	34.99	35.27	9,332,184	-0.00(-0.01%)
Nov 28, 2017	35.21	35.41	35.12	35.28	5,533,946	+0.18(+0.50%)
Nov 27, 2017	34.93	35.23	34.86	35.10	6,788,097	+0.22(+0.62%)
Nov 24, 2017	34.79	34.97	34.76	34.88	2,845,207	+0.19(+0.55%)
Nov 22, 2017	34.71	34.87	34.56	34.69	8,692,346	-0.18(-0.50%)
Nov 21, 2017	34.93	35.02	34.77	34.87	5,963,978	+0.06(+0.19%)
Nov 20, 2017	34.87	34.97	34.67	34.81	6,484,014	-0.03(-0.08%)
Nov 17, 2017	35.05	35.11	34.80	34.83	4,829,077	-0.28(-0.79%)
Nov 16, 2017	35.14	35.21	34.90	35.11	6,104,615	-0.02(-0.04%)
Nov 15, 2017	35.46	35.56	35.05	35.13	5,958,154	-0.23(-0.66%)
Nov 14, 2017	34.94	35.39	34.88	35.36	6,781,223	+0.36(+1.03%)
Nov 13, 2017	34.68	35.05	34.56	35.00	4,479,782	+0.36(+1.04%)
Nov 10, 2017	34.51	34.69	34.34	34.64	5,760,171	-0.02(-0.06%)
Nov 09, 2017	34.45	34.74	34.40	34.66	5,352,944	+0.07(+0.21%)
Nov 08, 2017	34.60	34.77	34.36	34.58	8,926,988	-0.13(-0.37%)
Nov 07, 2017	34.00	34.78	33.91	34.71	8,816,312	+0.81(+2.39%)
Nov 06, 2017	34.13	34.18	33.85	33.90	6,306,952	-0.18(-0.52%)
Nov 03, 2017	33.43	34.19	33.37	34.08	13,820,261	+0.62(+1.86%)
Nov 02, 2017	34.26	34.54	33.12	33.45	17,826,332	-0.79(-2.29%)
Nov 01, 2017	34.75	34.76	34.17	34.24	6,436,945	-0.38(-1.09%)
Oct 31, 2017	34.62	34.73	34.45	34.62	5,947,550	-0.06(-0.19%)
Oct 30, 2017	34.67	34.87	34.58	34.68	6,065,466	-0.11(-0.31%)
Oct 27, 2017	34.24	35.00	34.24	34.79	6,503,864	+0.55(+1.60%)
Oct 26, 2017	34.56	34.82	34.23	34.24	6,600,815	-0.11(-0.31%)
Oct 25, 2017	34.36	34.42	33.79	34.35	8,409,989	-0.08(-0.23%)
Oct 24, 2017	34.40	34.47	34.20	34.43	6,401,806	-0.04(-0.10%)
Oct 23, 2017	34.37	34.53	34.23	34.46	5,457,618	+0.05(+0.14%)
Oct 20, 2017	34.32	34.43	34.15	34.41	6,440,704	+0.06(+0.19%)
Oct 19, 2017	34.08	34.37	33.98	34.35	5,879,387	+0.30(+0.87%)
Oct 18, 2017	33.98	34.10	33.86	34.05	4,814,214	-0.03(-0.09%)
Oct 17, 2017	33.82	34.12	33.71	34.08	5,783,695	+0.26(+0.76%)
Oct 16, 2017	33.76	33.89	33.46	33.82	6,043,466	+0.22(+0.64%)
Oct 13, 2017	33.79	33.99	33.58	33.61	4,998,529	-0.03(-0.10%)
Oct 12, 2017	33.51	33.69	33.35	33.64	5,847,733	+0.19(+0.55%)
Oct 11, 2017	33.18	33.65	33.18	33.45	5,957,415	+0.19(+0.56%)
Oct 10, 2017	33.02	33.29	32.91	33.27	3,933,069	+0.25(+0.76%)
Oct 09, 2017	33.03	33.12	32.97	33.02	4,925,325	+0.10(+0.29%)
Oct 06, 2017	32.86	32.96	32.65	32.92	5,725,247	-0.06(-0.20%)
Oct 05, 2017	33.16	33.16	32.83	32.98	7,635,270	-0.18(-0.55%)
Oct 04, 2017	32.81	33.17	32.73	33.16	4,919,510	+0.38(+1.14%)
Oct 03, 2017	32.67	32.81	32.51	32.79	4,491,076	+0.03(+0.10%)
Oct 02, 2017	32.90	32.97	32.67	32.76	5,130,802	+0.04(+0.13%)
Sep 29, 2017	32.80	32.87	32.66	32.71	5,898,757	-0.10(-0.30%)
Sep 28, 2017	32.48	32.90	32.30	32.81	6,046,083	+0.17(+0.51%)
Sep 27, 2017			32.53	32.65	7,714,933	-0.32(-0.98%)
Sep 26, 2017	32.79	33.09	32.79	32.97	6,229,282	+0.20(+0.60%)
Sep 25, 2017	32.64	32.88	32.55	32.77	6,747,612	+0.10(+0.31%)
Sep 22, 2017	32.82	32.87	32.64	32.67	5,492,972	-0.09(-0.29%)
Sep 21, 2017	32.76	33.00	32.70	32.77	6,324,790	+0.01(+0.03%)
Sep 20, 2017	33.13	33.17	32.57	32.76	6,148,154	-0.26(-0.80%)
Sep 19, 2017	33.14	33.25	32.98	33.02	7,869,592	-0.08(-0.26%)
Sep 18, 2017	33.48	33.48	32.90	33.10	7,349,005	-0.40(-1.19%)
Sep 15, 2017	33.51	33.57	33.31	33.50	10,152,778	+0.12(+0.36%)
Sep 14, 2017	33.04	33.44	32.96	33.38	5,138,059	+0.31(+0.92%)
Sep 13, 2017	33.27	33.30	33.05	33.08	6,522,836	-0.21(-0.64%)
Sep 12, 2017	33.73	33.79	33.02	33.29	8,642,641	-0.51(-1.50%)
Sep 11, 2017	33.10	33.84	33.04	33.80	10,211,369	+0.70(+2.12%)
Sep 08, 2017	33.31	33.37	32.83	33.10	13,211,552	-0.27(-0.82%)
Sep 07, 2017	33.14	33.68	33.14	33.37	8,670,841	+0.28(+0.84%)
Sep 06, 2017	33.62	33.64	33.09	33.09	10,234,372	-0.45(-1.34%)
Sep 05, 2017	33.52	33.58	33.33	33.54	4,816,503	+0.02(+0.07%)

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.