Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	38.72	40.03	38.30	39.00	171,189	+0.43(+1.12%)
Nov 29, 2017	38.65	39.12	38.25	38.56	80,931	+0.00(+0.00%)
Nov 28, 2017	38.28	38.69	37.47	38.56	87,733	+0.08(+0.21%)
Nov 27, 2017	38.47	38.81	38.29	38.48	81,643	+0.16(+0.41%)
Nov 24, 2017	38.19	38.38	37.73	38.33	32,987	+0.22(+0.58%)
Nov 22, 2017	38.00	38.43	37.80	38.11	88,091	+0.11(+0.29%)
Nov 21, 2017	37.72	38.42	37.59	38.00	112,485	+0.40(+1.07%)
Nov 20, 2017	36.62	37.60	36.49	37.59	80,439	+1.10(+3.02%)
Nov 17, 2017	36.12	36.58	35.80	36.49	47,444	+0.14(+0.38%)
Nov 16, 2017	35.97	36.65	35.97	36.36	52,570	+0.57(+1.59%)
Nov 15, 2017	35.60	36.03	35.38	35.79	66,101	-0.24(-0.66%)
Nov 14, 2017	35.12	36.03	34.99	36.03	97,300	+0.69(+1.95%)
Nov 13, 2017	34.84	35.50	34.39	35.34	83,727	+0.33(+0.94%)
Nov 10, 2017	34.84	35.28	34.65	35.01	128,857	+0.16(+0.47%)
Nov 09, 2017	34.48	35.03	34.41	34.84	91,326	+0.15(+0.42%)
Nov 08, 2017	34.49	35.23	34.45	34.70	106,915	+0.05(+0.13%)
Nov 07, 2017	34.84	35.03	34.42	34.65	116,932	-0.26(-0.74%)
Nov 06, 2017	34.89	35.25	34.83	34.91	50,672	-0.12(-0.34%)
Nov 03, 2017	36.56	36.56	34.97	35.03	49,342	-1.49(-4.07%)
Nov 02, 2017	34.61	37.22	34.52	36.51	110,401	+1.87(+5.40%)
Nov 01, 2017	35.72	35.72	34.60	34.64	149,003	-0.75(-2.12%)
Oct 31, 2017	35.87	36.41	34.48	35.39	201,001	-0.40(-1.13%)
Oct 30, 2017	36.79	36.81	35.06	35.80	138,017	-1.27(-3.44%)
Oct 27, 2017	36.06	37.14	35.89	37.07	126,235	+1.01(+2.80%)
Oct 26, 2017	35.53	36.11	35.45	36.06	109,484	+0.65(+1.84%)
Oct 25, 2017	34.85	35.50	34.76	35.41	67,860	+0.52(+1.50%)
Oct 24, 2017	34.94	35.24	34.75	34.89	57,449	+0.03(+0.08%)
Oct 23, 2017	35.06	35.22	34.60	34.86	56,872	-0.17(-0.50%)
Oct 20, 2017	34.43	35.17	34.36	35.03	63,759	+0.94(+2.77%)
Oct 19, 2017	33.38	34.15	33.38	34.09	86,509	+0.48(+1.42%)
Oct 18, 2017	33.70	33.92	33.56	33.61	48,264	+0.06(+0.19%)
Oct 17, 2017	33.79	33.79	33.48	33.55	58,489	-0.24(-0.71%)
Oct 16, 2017	33.82	34.07	33.59	33.79	73,489	+0.02(+0.05%)
Oct 13, 2017	33.72	34.27	33.48	33.77	83,519	+0.07(+0.22%)
Oct 12, 2017	33.99	34.11	33.65	33.70	43,433	-0.37(-1.08%)
Oct 11, 2017	33.94	34.33	33.94	34.06	67,853	+0.09(+0.27%)
Oct 10, 2017	33.81	34.03	33.60	33.97	75,564	+0.24(+0.71%)
Oct 09, 2017	34.25	34.32	33.72	33.73	70,667	-0.56(-1.63%)
Oct 06, 2017	34.68	34.81	34.26	34.29	80,130	-0.51(-1.48%)
Oct 05, 2017	34.75	35.21	34.49	34.81	106,175	+0.09(+0.26%)
Oct 04, 2017	35.94	35.94	34.68	34.71	86,878	-1.12(-3.12%)
Oct 03, 2017	35.55	36.00	35.41	35.83	68,284	+0.32(+0.90%)
Oct 02, 2017	35.25	35.57	35.05	35.51	95,370	+0.39(+1.10%)
Sep 29, 2017	34.70	35.14	34.57	35.13	110,444	+0.39(+1.14%)
Sep 28, 2017	33.83	34.76	33.72	34.73	73,105	+0.90(+2.66%)
Sep 27, 2017	33.53	33.86	32.66	33.83	319,910	+0.61(+1.85%)
Sep 26, 2017	33.23	33.53	32.63	33.22	132,901	+0.18(+0.55%)
Sep 25, 2017	33.76	33.86	33.01	33.04	80,662	-0.86(-2.54%)
Sep 22, 2017	34.34	34.40	33.71	33.90	91,887	-0.43(-1.26%)
Sep 21, 2017	34.25	34.38	34.10	34.33	37,649	+0.11(+0.32%)
Sep 20, 2017	34.06	34.26	33.86	34.22	49,697	+0.16(+0.46%)
Sep 19, 2017	34.26	34.33	33.71	34.06	74,016	-0.25(-0.72%)
Sep 18, 2017	34.66	35.51	34.26	34.31	116,430	+0.03(+0.08%)
Sep 15, 2017	34.39	34.48	34.08	34.28	103,354	-0.11(-0.32%)
Sep 14, 2017	34.85	34.85	34.20	34.39	41,188	-0.47(-1.34%)
Sep 13, 2017	34.33	35.07	34.16	34.86	97,154	+0.60(+1.74%)
Sep 12, 2017	33.71	34.28	33.60	34.26	76,770	+0.62(+1.85%)
Sep 11, 2017	33.23	33.85	33.02	33.64	80,297	+0.69(+2.09%)
Sep 08, 2017	32.97	33.12	32.52	32.95	49,621	-0.07(-0.22%)
Sep 07, 2017	33.70	33.70	32.95	33.03	70,246	-0.72(-2.15%)
Sep 06, 2017	34.70	34.87	33.74	33.75	76,885	-0.87(-2.52%)
Sep 05, 2017	35.44	35.64	34.53	34.62	107,070	-0.73(-2.07%)

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.