Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.50	40.50	39.45	39.85	32,080	-0.45(-1.12%)
Nov 29, 2017	39.80	40.52	39.20	40.30	47,195	+0.75(+1.90%)
Nov 28, 2017	38.60	39.65	38.15	39.55	17,136	+1.10(+2.86%)
Nov 27, 2017		39.05	38.35	38.45	22,729	+0.10(+0.26%)
Nov 24, 2017	38.20	38.35	37.65	38.35	8,849	-0.15(-0.39%)
Nov 22, 2017	38.50	39.50	38.30	38.50	24,764	-0.55(-1.41%)
Nov 21, 2017	39.50	39.65	38.95	39.05	46,428	-0.35(-0.89%)
Nov 20, 2017	38.70	39.45	38.70	39.40	22,327	+0.30(+0.77%)
Nov 17, 2017	38.50	39.20	38.38	39.10	30,597	+0.30(+0.77%)
Nov 16, 2017	37.70	39.08	37.70	38.80	39,457	+0.80(+2.11%)
Nov 15, 2017	37.85	38.55	37.48	38.00	18,093	+0.10(+0.26%)
Nov 14, 2017	37.30	38.10	36.90	37.90	16,436	+0.25(+0.66%)
Nov 13, 2017	38.20	38.20	37.25	37.65	14,754	+0.40(+1.07%)
Nov 10, 2017	36.80	38.05	36.80	37.25	23,804	+0.40(+1.09%)
Nov 09, 2017	36.75	37.75	36.10	36.85	32,775	-0.35(-0.94%)
Nov 08, 2017	37.00	38.20	36.55	37.20	31,394	+0.00(+0.00%)
Nov 07, 2017	37.95	38.10	36.35	37.20	37,098	-1.10(-2.87%)
Nov 06, 2017	38.50	38.65	38.10	38.30	15,959	-0.35(-0.91%)
Nov 03, 2017	39.00	39.00	38.25	38.65	14,201	-0.25(-0.64%)
Nov 02, 2017	38.50	38.95	38.30	38.90	28,909	+0.60(+1.57%)
Nov 01, 2017	39.70	39.70	38.05	38.30	38,480	-0.90(-2.30%)
Oct 31, 2017	38.85	39.25	38.80	39.20	89,488	+0.35(+0.90%)
Oct 30, 2017	38.75	39.25	38.15	38.85	44,891	-0.30(-0.77%)
Oct 27, 2017	38.98	39.25	38.85	39.15	71,442	+0.15(+0.38%)
Oct 26, 2017	39.05	39.35	38.85	39.00	65,416	-0.05(-0.13%)
Oct 25, 2017	38.70	39.35	38.70	39.05	56,357	+0.05(+0.13%)
Oct 24, 2017	38.40	39.25	38.35	39.00	69,247	+0.35(+0.91%)
Oct 23, 2017	38.75	38.90	38.45	38.65	27,693	-0.35(-0.90%)
Oct 20, 2017	39.25	39.35	38.45	39.00	33,574	+0.10(+0.26%)
Oct 19, 2017	38.45	39.25	38.40	38.90	16,081	+0.15(+0.39%)
Oct 18, 2017	38.45	39.00	38.38	38.75	26,196	+0.20(+0.52%)
Oct 17, 2017	38.40	38.90	38.35	38.55	24,215	+0.05(+0.13%)
Oct 16, 2017	38.65	38.90	38.35	38.50	13,794	+0.10(+0.26%)
Oct 13, 2017	38.55	39.05	38.05	38.40	20,698	-0.15(-0.39%)
Oct 12, 2017	38.60	38.85	38.40	38.55	30,026	+0.00(+0.00%)
Oct 11, 2017	38.30	38.90	38.05	38.55	58,618	+0.20(+0.52%)
Oct 10, 2017	38.05	38.46	34.90	38.35	17,087	+0.50(+1.32%)
Oct 09, 2017	37.35	37.95	37.35	37.85	7,773	+0.30(+0.80%)
Oct 06, 2017	37.85	38.00	37.30	37.55	8,615	-0.25(-0.66%)
Oct 05, 2017	37.40	38.05	37.00	37.80	14,883	+0.40(+1.07%)
Oct 04, 2017	37.45	38.25	37.00	37.40	20,681	-0.30(-0.80%)
Oct 03, 2017	37.40	37.85	37.15	37.70	27,081	+0.45(+1.21%)
Oct 02, 2017	36.95	37.25	36.40	37.25	18,921	+0.45(+1.22%)
Sep 29, 2017	37.00	37.33	36.80	36.80	28,640	-0.10(-0.27%)
Sep 28, 2017	36.80	37.25	36.50	36.90	25,466	-0.25(-0.67%)
Sep 27, 2017	36.55	37.35	35.95	37.15	35,399	+1.05(+2.91%)
Sep 26, 2017	36.10	36.25	35.75	36.10	17,108	-0.05(-0.14%)
Sep 25, 2017	35.75	36.40	35.10	36.15	25,320	+0.15(+0.42%)
Sep 22, 2017	35.80	36.50	35.50	36.00	12,679	+0.10(+0.28%)
Sep 21, 2017	36.05	36.45	35.60	35.90	28,599	-0.35(-0.97%)
Sep 20, 2017	35.10	37.05	34.50	36.25	25,459	+0.95(+2.69%)
Sep 19, 2017	34.65	35.45	34.65	35.30	28,224	+0.45(+1.29%)
Sep 18, 2017	34.20	35.45	34.00	34.85	36,014	+0.55(+1.60%)
Sep 15, 2017	34.20	34.45	34.00	34.30	106,308	+0.20(+0.59%)
Sep 14, 2017	34.00	34.35	33.33	34.10	15,128	-0.35(-1.02%)
Sep 13, 2017	32.90	34.50	32.90	34.45	23,862	+0.80(+2.38%)
Sep 12, 2017	34.05	34.25	33.60	33.65	15,894	+0.10(+0.30%)
Sep 11, 2017	32.25	33.70	32.10	33.55	93,595	+1.70(+5.34%)
Sep 08, 2017	32.51	32.55	31.75	31.85	62,833	-0.80(-2.45%)
Sep 07, 2017	33.00	33.15	32.60	32.65	39,558	-0.40(-1.21%)
Sep 06, 2017	33.25	33.50	33.00	33.05	72,805	-0.25(-0.75%)
Sep 05, 2017	34.00	34.08	33.20	33.30	79,328	-1.20(-3.48%)

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.