Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.93	34.75	32.91	34.63	995,912	+1.82(+5.55%)
Nov 29, 2017	32.79	32.90	32.35	32.81	439,371	+0.15(+0.46%)
Nov 28, 2017	32.74	32.75	32.03	32.66	399,198	+0.06(+0.18%)
Nov 27, 2017	33.39	33.67	32.45	32.60	506,363	-0.66(-1.98%)
Nov 24, 2017	32.89	33.29	32.51	33.26	253,026	+0.39(+1.19%)
Nov 22, 2017	33.00	33.30	32.47	32.87	323,336	-0.13(-0.39%)
Nov 21, 2017	32.70	33.17	32.54	33.00	426,190	+0.34(+1.04%)
Nov 20, 2017	33.36	33.39	32.34	32.66	936,867	-0.22(-0.67%)
Nov 17, 2017	33.21	33.37	32.44	32.88	956,880	-0.53(-1.59%)
Nov 16, 2017	31.46	33.80	31.30	33.41	1,567,961	+2.16(+6.91%)
Nov 15, 2017	31.29	31.35	30.70	31.25	1,062,556	-0.11(-0.35%)
Nov 14, 2017	32.45	32.53	31.06	31.36	1,169,893	-1.11(-3.42%)
Nov 13, 2017	31.58	32.68	31.20	32.47	1,073,923	+0.92(+2.92%)
Nov 10, 2017	31.01	31.65	30.69	31.55	812,215	+0.46(+1.48%)
Nov 09, 2017	29.93	31.48	29.75	31.09	1,258,380	+0.97(+3.22%)
Nov 08, 2017	31.06	33.59	29.37	30.12	2,185,799	+0.22(+0.74%)
Nov 07, 2017	30.07	30.44	28.89	29.90	1,752,123	-0.40(-1.32%)
Nov 06, 2017	28.60	30.47	28.60	30.30	1,907,612	+1.85(+6.50%)
Nov 03, 2017	28.92	29.47	28.26	28.45	3,053,974	-0.11(-0.39%)
Nov 02, 2017	32.78	32.78	27.23	28.56	3,053,189	-5.28(-15.60%)
Nov 01, 2017	34.46	34.84	33.74	33.84	893,138	-0.44(-1.28%)
Oct 31, 2017	34.66	35.20	34.26	34.28	837,753	-0.17(-0.49%)
Oct 30, 2017	34.61	34.85	34.02	34.45	802,552	-0.41(-1.18%)
Oct 27, 2017	34.00	34.95	33.70	34.86	539,158	+0.91(+2.68%)
Oct 26, 2017	33.62	34.37	33.35	33.95	520,177	+0.26(+0.77%)
Oct 25, 2017	33.81	34.10	32.45	33.69	1,051,963	-0.12(-0.35%)
Oct 24, 2017	35.02	35.20	33.64	33.81	1,079,709	-1.01(-2.90%)
Oct 23, 2017	34.80	35.36	34.67	34.82	494,037	-0.04(-0.11%)
Oct 20, 2017	34.60	35.07	34.20	34.86	977,865	+0.47(+1.37%)
Oct 19, 2017	34.55	34.61	33.91	34.39	812,091	-0.05(-0.15%)
Oct 18, 2017	35.50	35.72	34.36	34.44	1,402,369	-1.40(-3.91%)
Oct 17, 2017	35.95	36.25	35.83	35.84	629,669	-0.26(-0.72%)
Oct 16, 2017	36.84	36.99	35.71	36.10	596,840	-0.34(-0.93%)
Oct 13, 2017	36.68	36.68	36.20	36.44	493,033	-0.11(-0.30%)
Oct 12, 2017	36.72	36.90	36.06	36.55	673,489	-0.36(-0.98%)
Oct 11, 2017	36.76	37.25	36.76	36.91	499,692	+0.06(+0.16%)
Oct 10, 2017	36.65	36.92	36.44	36.85	537,887	+0.23(+0.63%)
Oct 09, 2017	37.30	37.30	36.02	36.62	910,904	-0.52(-1.40%)
Oct 06, 2017	36.56	37.23	36.46	37.14	824,172	+0.63(+1.73%)
Oct 05, 2017	36.37	36.87	35.30	36.51	1,182,548	+0.14(+0.38%)
Oct 04, 2017	37.00	37.00	36.10	36.37	680,173	-0.76(-2.05%)
Oct 03, 2017	36.89	37.14	36.63	37.13	575,162	+0.35(+0.95%)
Oct 02, 2017	35.85	36.85	35.84	36.78	839,043	+0.60(+1.66%)
Sep 29, 2017	36.34	36.45	36.04	36.18	642,879	-0.02(-0.06%)
Sep 28, 2017	36.00	36.49	35.80	36.20	731,674	+0.20(+0.56%)
Sep 27, 2017	34.73	36.09	34.67	36.00	905,512	+1.52(+4.41%)
Sep 26, 2017	34.50	34.86	34.29	34.48	708,814	-0.03(-0.09%)
Sep 25, 2017	33.86	34.57	33.85	34.51	1,027,199	+0.72(+2.13%)
Sep 22, 2017	33.88	33.90	33.52	33.79	532,296	+0.18(+0.54%)
Sep 21, 2017	33.38	33.81	33.22	33.61	567,093	+0.10(+0.30%)
Sep 20, 2017	32.96	33.67	32.90	33.51	1,068,539	+0.60(+1.82%)
Sep 19, 2017	32.92	33.22	32.72	32.91	618,890	-0.14(-0.42%)
Sep 18, 2017	32.90	33.33	32.89	33.05	529,700	+0.18(+0.55%)
Sep 15, 2017	32.86	32.93	32.62	32.87	749,924	+0.12(+0.37%)
Sep 14, 2017	32.46	32.78	32.17	32.75	503,624	+0.18(+0.55%)
Sep 13, 2017	32.27	32.65	32.06	32.57	535,826	+0.23(+0.71%)
Sep 12, 2017	32.04	32.35	31.83	32.34	767,981	+0.24(+0.75%)
Sep 11, 2017	32.62	32.79	31.84	32.10	806,006	-0.43(-1.32%)
Sep 08, 2017	32.22	32.92	32.16	32.53	897,520	+0.11(+0.34%)
Sep 07, 2017	32.75	33.42	32.14	32.42	1,686,376	-0.15(-0.46%)
Sep 06, 2017	31.32	33.20	31.17	32.57	2,559,996	+2.25(+7.42%)
Sep 05, 2017	30.22	30.37	30.00	30.32	648,158	+0.07(+0.23%)

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.