Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.79	35.32	34.76	34.90	663,920	+0.36(+1.05%)
Nov 29, 2017	34.22	34.80	34.13	34.53	589,294	+0.57(+1.69%)
Nov 28, 2017	33.74	34.09	33.64	33.96	795,978	+0.20(+0.59%)
Nov 27, 2017	33.54	33.83	33.48	33.76	527,845	+0.08(+0.23%)
Nov 24, 2017	33.80	33.87	33.59	33.68	200,794	-0.06(-0.19%)
Nov 22, 2017	33.63	33.80	33.54	33.75	382,311	+0.10(+0.29%)
Nov 21, 2017	33.46	33.87	33.46	33.65	677,704	+0.27(+0.81%)
Nov 20, 2017	32.63	33.49	32.63	33.38	477,675	+0.72(+2.19%)
Nov 17, 2017	32.49	32.77	32.17	32.66	748,155	+0.07(+0.22%)
Nov 16, 2017	32.83	33.12	32.54	32.59	572,599	+0.06(+0.17%)
Nov 15, 2017	32.56	32.75	32.30	32.54	1,138,053	-0.41(-1.25%)
Nov 14, 2017	33.66	33.75	32.94	32.95	855,293	-0.84(-2.50%)
Nov 13, 2017	33.50	33.98	33.49	33.79	455,621	+0.28(+0.85%)
Nov 10, 2017	34.16	34.24	33.51	33.51	666,350	-0.62(-1.81%)
Nov 09, 2017	33.30	34.19	33.23	34.12	915,139	+0.51(+1.52%)
Nov 08, 2017	33.03	33.78	32.92	33.61	1,072,714	+0.74(+2.26%)
Nov 07, 2017	33.32	33.47	32.80	32.87	497,864	-0.51(-1.53%)
Nov 06, 2017	33.19	33.43	33.14	33.38	709,038	+0.07(+0.21%)
Nov 03, 2017	32.93	33.39	32.83	33.31	881,662	+0.39(+1.18%)
Nov 02, 2017	33.20	33.38	32.81	32.92	1,354,402	-0.37(-1.12%)
Nov 01, 2017	33.55	33.71	33.27	33.29	693,620	-0.10(-0.29%)
Oct 31, 2017	33.42	33.70	33.35	33.39	1,275,233	+0.11(+0.34%)
Oct 30, 2017	32.90	33.62	32.90	33.28	1,760,293	+0.13(+0.38%)
Oct 27, 2017	32.29	33.35	32.05	33.15	1,491,569	+1.14(+3.58%)
Oct 26, 2017	31.83	32.82	31.83	32.01	2,116,516	+0.21(+0.66%)
Oct 25, 2017	32.09	32.20	31.56	31.79	1,236,903	-0.25(-0.79%)
Oct 24, 2017	32.15	32.35	31.91	32.05	841,714	+0.06(+0.20%)
Oct 23, 2017	32.31	32.41	31.93	31.98	749,733	-0.34(-1.06%)
Oct 20, 2017	32.31	32.43	32.20	32.33	1,061,295	+0.20(+0.63%)
Oct 19, 2017	32.01	32.25	31.90	32.12	545,314	-0.18(-0.54%)
Oct 18, 2017	32.17	32.31	32.12	32.30	286,140	+0.27(+0.86%)
Oct 17, 2017	32.29	32.38	31.98	32.03	486,132	-0.21(-0.65%)
Oct 16, 2017	31.96	32.31	31.91	32.24	1,153,660	+0.38(+1.19%)
Oct 13, 2017	31.54	32.17	31.45	31.86	578,950	+0.28(+0.89%)
Oct 12, 2017	31.54	31.81	31.45	31.58	418,575	+0.11(+0.33%)
Oct 11, 2017	31.46	31.59	31.38	31.47	1,319,839	-0.18(-0.55%)
Oct 10, 2017	31.61	31.75	31.47	31.65	643,968	+0.18(+0.56%)
Oct 09, 2017	31.98	32.03	31.42	31.47	712,225	-0.44(-1.36%)
Oct 06, 2017	32.31	32.31	31.74	31.91	534,681	-0.37(-1.15%)
Oct 05, 2017	32.31	32.31	32.03	32.28	424,004	+0.11(+0.33%)
Oct 04, 2017	31.98	32.46	31.80	32.17	868,650	+0.06(+0.20%)
Oct 03, 2017	31.65	32.22	31.49	32.11	986,959	+0.49(+1.56%)
Oct 02, 2017	31.76	31.81	31.24	31.62	1,023,186	-0.14(-0.44%)
Sep 29, 2017	31.57	32.19	31.39	31.76	1,007,640	+0.20(+0.65%)
Sep 28, 2017	30.89	31.61	30.68	31.56	1,103,069	+0.72(+2.32%)
Sep 27, 2017	30.73	31.20	30.67	30.84	925,029	+0.57(+1.88%)
Sep 26, 2017	30.57	30.69	30.26	30.27	1,416,926	-0.14(-0.46%)
Sep 25, 2017	30.25	30.59	30.24	30.41	405,522	+0.07(+0.23%)
Sep 22, 2017	30.17	30.66	30.11	30.34	657,011	+0.14(+0.47%)
Sep 21, 2017	30.37	30.52	30.17	30.20	522,745	-0.20(-0.65%)
Sep 20, 2017	30.25	30.73	30.13	30.40	1,041,413	+0.12(+0.39%)
Sep 19, 2017	29.81	30.51	29.81	30.28	1,078,769	+0.46(+1.55%)
Sep 18, 2017	29.34	29.88	29.34	29.81	914,224	+0.53(+1.80%)
Sep 15, 2017	29.10	29.66	29.10	29.29	948,602	+0.08(+0.29%)
Sep 14, 2017	29.19	29.44	29.18	29.20	396,439	-0.04(-0.12%)
Sep 13, 2017	29.20	29.37	29.06	29.24	728,515	+0.04(+0.14%)
Sep 12, 2017	29.41	29.60	29.19	29.20	582,615	+0.06(+0.19%)
Sep 11, 2017	28.83	29.31	28.79	29.14	1,822,046	+0.58(+2.04%)
Sep 08, 2017	28.73	28.94	28.53	28.56	1,055,002	-0.18(-0.61%)
Sep 07, 2017	29.17	29.20	28.44	28.73	1,977,741	-0.38(-1.30%)
Sep 06, 2017	29.55	29.64	29.06	29.11	1,464,670	-0.30(-1.00%)
Sep 05, 2017	30.17	30.17	29.07	29.41	790,382	-0.84(-2.76%)

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.