Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.84	35.80	34.62	35.10	2,280,996	+0.54(+1.56%)
Nov 29, 2017	34.65	35.32	34.17	34.56	5,716,911	-0.05(-0.14%)
Nov 28, 2017	34.64	34.86	34.26	34.61	2,635,273	-0.08(-0.23%)
Nov 27, 2017	33.65	34.95	33.65	34.69	3,332,725	+1.15(+3.43%)
Nov 24, 2017	33.78	33.97	33.50	33.54	379,988	-0.13(-0.39%)
Nov 22, 2017	33.20	33.83	33.20	33.67	1,145,861	+0.49(+1.48%)
Nov 21, 2017	33.18	33.61	33.00	33.18	1,943,851	-0.53(-1.57%)
Nov 20, 2017	33.65	33.92	33.22	33.71	2,250,465	+0.09(+0.27%)
Nov 17, 2017	33.15	33.76	32.97	33.62	2,385,726	+0.82(+2.50%)
Nov 16, 2017	32.43	33.03	32.43	32.80	1,256,009	+0.36(+1.11%)
Nov 15, 2017	32.20	32.88	32.20	32.44	2,481,495	+0.14(+0.43%)
Nov 14, 2017	32.18	32.53	32.16	32.30	1,568,356	-0.16(-0.49%)
Nov 13, 2017	31.93	32.65	31.93	32.46	1,724,382	+0.46(+1.44%)
Nov 10, 2017	30.92	32.17	30.92	32.00	2,392,418	+0.82(+2.63%)
Nov 09, 2017	30.70	31.59	30.63	31.18	3,021,362	+0.26(+0.84%)
Nov 08, 2017	31.11	31.12	30.74	30.92	2,382,804	-0.30(-0.96%)
Nov 07, 2017	30.85	31.33	30.41	31.22	2,549,036	+0.16(+0.52%)
Nov 06, 2017	31.30	31.36	30.96	31.06	3,480,461	-0.20(-0.64%)
Nov 03, 2017	31.97	32.00	31.26	31.26	2,818,706	-0.65(-2.04%)
Nov 02, 2017	31.82	32.41	31.64	31.91	5,179,393	-0.64(-1.97%)
Nov 01, 2017	31.83	32.96	31.75	32.55	2,690,643	+0.63(+1.97%)
Oct 31, 2017	32.94	33.00	31.69	31.92	2,844,884	-1.12(-3.39%)
Oct 30, 2017	32.73	33.41	32.66	33.04	5,490,228	+0.10(+0.30%)
Oct 27, 2017	32.54	33.00	32.53	32.94	3,726,862	+0.18(+0.55%)
Oct 26, 2017	33.28	33.53	32.67	32.76	3,205,002	-0.74(-2.21%)
Oct 25, 2017	33.42	33.85	33.21	33.50	3,722,596	+0.03(+0.09%)
Oct 24, 2017	33.90	34.30	33.29	33.47	4,948,282	-0.50(-1.47%)
Oct 23, 2017	33.56	34.87	33.56	33.97	10,971,807	-0.02(-0.06%)
Oct 20, 2017	31.05	34.33	30.07	33.99	35,080,764	+9.96(+41.45%)
Oct 19, 2017	25.20	25.29	24.00	24.03	6,903,042	-1.06(-4.22%)
Oct 18, 2017	24.88	25.14	24.70	25.09	3,072,791	+0.30(+1.21%)
Oct 17, 2017	24.28	24.87	24.28	24.79	2,259,136	+0.61(+2.52%)
Oct 16, 2017	24.14	24.46	23.90	24.18	2,682,438	-0.17(-0.70%)
Oct 13, 2017	24.49	24.54	24.23	24.35	1,965,107	-0.04(-0.16%)
Oct 12, 2017	24.74	24.94	24.32	24.39	1,700,798	-0.45(-1.81%)
Oct 11, 2017	25.40	25.41	24.74	24.84	2,231,755	-0.62(-2.44%)
Oct 10, 2017	25.22	25.59	25.18	25.46	1,538,271	+0.37(+1.47%)
Oct 09, 2017	25.64	25.64	24.98	25.09	1,327,578	-0.42(-1.65%)
Oct 06, 2017	24.80	25.54	24.67	25.51	2,784,595	+0.60(+2.41%)
Oct 05, 2017	24.87	24.91	24.37	24.91	3,100,057	+0.13(+0.52%)
Oct 04, 2017	24.84	25.14	24.71	24.78	2,189,959	-0.04(-0.16%)
Oct 03, 2017	24.60	25.00	24.58	24.82	2,181,792	+0.24(+0.98%)
Oct 02, 2017	25.10	25.15	24.49	24.58	3,599,587	-0.51(-2.03%)
Sep 29, 2017	24.81	25.29	24.73	25.09	1,766,102	+0.33(+1.33%)
Sep 28, 2017	24.98	25.16	24.50	24.76	2,331,123	-0.23(-0.92%)
Sep 27, 2017	24.28	25.08	24.28	24.99	1,899,058	+0.69(+2.84%)
Sep 26, 2017	24.70	24.74	24.02	24.30	3,392,503	-0.28(-1.14%)
Sep 25, 2017	24.82	25.16	24.40	24.58	4,212,366	-0.24(-0.97%)
Sep 22, 2017	25.41	25.45	24.54	24.82	3,962,525	-0.74(-2.90%)
Sep 21, 2017	25.94	26.13	25.51	25.56	965,139	-0.23(-0.89%)
Sep 20, 2017	25.77	26.00	25.62	25.79	1,467,779	+0.03(+0.12%)
Sep 19, 2017	26.12	26.29	25.40	25.76	2,075,073	-0.31(-1.19%)
Sep 18, 2017	26.45	26.74	26.06	26.07	1,393,183	-0.32(-1.21%)
Sep 15, 2017	26.02	26.70	25.95	26.39	2,308,020	+0.34(+1.31%)
Sep 14, 2017	26.14	26.40	25.66	26.05	3,124,378	+0.31(+1.20%)
Sep 13, 2017	26.14	26.20	25.60	25.74	2,577,092	-0.35(-1.34%)
Sep 12, 2017	26.27	26.43	26.08	26.09	1,087,486	+0.01(+0.04%)
Sep 11, 2017	25.88	26.30	25.86	26.08	1,761,106	+0.13(+0.50%)
Sep 08, 2017	25.64	26.28	25.64	25.95	1,493,343	+0.27(+1.05%)
Sep 07, 2017	26.55	26.55	25.45	25.68	2,414,241	-0.86(-3.24%)
Sep 06, 2017	26.15	26.71	26.07	26.54	1,448,504	+0.50(+1.92%)
Sep 05, 2017	26.73	26.85	25.77	26.04	1,917,990	-0.71(-2.65%)

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.