Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.47	31.59	30.84	30.89	2,086,549	-0.33(-1.06%)
Nov 29, 2017	31.39	31.63	30.44	31.22	1,917,509	-0.41(-1.30%)
Nov 28, 2017	31.59	31.79	31.27	31.63	1,608,965	-0.07(-0.23%)
Nov 27, 2017	32.33	32.47	31.57	31.71	1,049,853	-0.71(-2.20%)
Nov 24, 2017	32.29	32.51	32.20	32.42	278,843	+0.24(+0.73%)
Nov 22, 2017	32.33	32.47	31.91	32.19	1,632,124	+0.05(+0.16%)
Nov 21, 2017	31.99	32.24	31.91	32.13	1,569,789	+0.45(+1.41%)
Nov 20, 2017	31.59	31.75	31.33	31.69	750,652	+0.13(+0.42%)
Nov 17, 2017	31.23	31.59	31.21	31.55	1,132,124	+0.36(+1.15%)
Nov 16, 2017	31.39	31.63	31.19	31.19	1,182,294	+0.05(+0.17%)
Nov 15, 2017	31.24	31.36	30.76	31.14	1,214,299	-0.37(-1.19%)
Nov 14, 2017	31.96	31.96	31.38	31.52	898,839	-0.76(-2.34%)
Nov 13, 2017	32.24	32.55	32.02	32.27	940,628	+0.01(+0.05%)
Nov 10, 2017	32.60	32.68	32.19	32.26	1,304,504	-0.13(-0.41%)
Nov 09, 2017	32.33	32.51	31.65	32.39	1,553,927	-0.22(-0.68%)
Nov 08, 2017	32.39	32.76	32.16	32.61	1,106,565	+0.27(+0.84%)
Nov 07, 2017	32.39	32.53	32.09	32.34	1,237,167	-0.14(-0.43%)
Nov 06, 2017	31.54	32.55	31.33	32.48	1,405,078	+1.15(+3.66%)
Nov 03, 2017	31.58	31.61	31.03	31.33	944,012	-0.04(-0.12%)
Nov 02, 2017	31.26	31.74	31.26	31.37	793,053	-0.04(-0.14%)
Nov 01, 2017	32.01	32.31	31.30	31.41	1,269,451	+0.04(+0.12%)
Oct 31, 2017	31.20	31.75	31.07	31.38	2,040,067	+0.13(+0.42%)
Oct 30, 2017	30.97	31.50	30.83	31.25	1,168,051	+0.21(+0.68%)
Oct 27, 2017	30.89	31.30	30.44	31.03	1,255,196	-0.54(-1.71%)
Oct 26, 2017	31.93	32.07	31.47	31.57	1,953,460	-0.31(-0.99%)
Oct 25, 2017	32.41	32.47	31.43	31.89	1,907,226	-0.53(-1.62%)
Oct 24, 2017	31.80	32.65	31.74	32.41	2,171,538	+0.69(+2.19%)
Oct 23, 2017	31.36	31.87	31.18	31.72	1,252,029	+0.21(+0.67%)
Oct 20, 2017	31.89	32.06	31.44	31.51	1,311,162	-0.12(-0.37%)
Oct 19, 2017	31.56	31.82	31.25	31.63	1,077,058	-0.10(-0.32%)
Oct 18, 2017	31.59	31.95	31.42	31.73	1,114,895	-0.04(-0.11%)
Oct 17, 2017	31.78	31.87	31.20	31.76	973,753	-0.16(-0.50%)
Oct 16, 2017	31.79	32.25	31.60	31.93	1,823,870	+0.39(+1.25%)
Oct 13, 2017	31.44	31.68	31.37	31.53	1,828,262	+0.51(+1.65%)
Oct 12, 2017	30.55	31.02	30.42	31.02	1,695,103	+0.53(+1.75%)
Oct 11, 2017	30.28	31.01	30.26	30.49	1,488,366	+0.13(+0.43%)
Oct 10, 2017	30.03	30.46	29.96	30.35	1,233,402	+0.44(+1.47%)
Oct 09, 2017	30.52	30.52	29.85	29.92	1,386,525	-0.50(-1.66%)
Oct 06, 2017	30.38	30.54	30.11	30.42	1,141,944	-0.14(-0.45%)
Oct 05, 2017	30.42	31.06	30.38	30.56	1,906,398	+0.53(+1.75%)
Oct 04, 2017	29.92	30.10	29.86	30.03	1,159,554	+0.20(+0.69%)
Oct 03, 2017	29.19	29.84	29.00	29.83	1,360,830	+0.78(+2.69%)
Oct 02, 2017	28.96	29.21	28.63	29.05	1,629,896	+0.00(+0.00%)
Sep 29, 2017	29.08	29.23	28.75	29.05	1,018,209	+0.10(+0.35%)
Sep 28, 2017	28.30	29.21	28.19	28.94	1,490,685	+0.53(+1.85%)
Sep 27, 2017	28.34	28.50	28.01	28.42	1,130,573	+0.16(+0.57%)
Sep 26, 2017	28.64	28.78	28.25	28.26	1,067,151	-0.26(-0.90%)
Sep 25, 2017	28.51	28.66	28.37	28.51	715,480	-0.06(-0.20%)
Sep 22, 2017	28.76	29.04	28.45	28.57	788,440	-0.37(-1.29%)
Sep 21, 2017	28.83	29.11	28.62	28.94	1,253,189	-0.09(-0.33%)
Sep 20, 2017	29.60	29.76	28.90	29.04	1,018,603	-0.58(-1.97%)
Sep 19, 2017	29.20	29.72	29.04	29.62	1,177,683	+0.49(+1.68%)
Sep 18, 2017	28.82	29.17	28.82	29.13	1,893,267	+0.39(+1.35%)
Sep 15, 2017	28.63	28.97	28.54	28.75	1,743,378	+0.09(+0.33%)
Sep 14, 2017	28.50	28.68	28.21	28.65	1,030,888	-0.07(-0.25%)
Sep 13, 2017	28.74	29.09	28.56	28.73	1,264,100	-0.50(-1.70%)
Sep 12, 2017	29.30	29.56	29.19	29.22	806,491	-0.09(-0.32%)
Sep 11, 2017	29.08	29.41	29.08	29.32	879,669	+0.39(+1.36%)
Sep 08, 2017	29.81	29.81	28.73	28.92	1,487,970	-1.07(-3.56%)
Sep 07, 2017	30.17	30.30	29.84	29.99	1,300,659	-0.14(-0.46%)
Sep 06, 2017	29.88	30.13	29.82	30.13	1,122,198	+0.40(+1.35%)
Sep 05, 2017	30.18	30.68	29.40	29.73	1,872,374	-0.45(-1.48%)

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.