Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.40	37.50	36.55	36.80	61,306	-0.60(-1.60%)
Nov 29, 2017	37.80	38.00	34.90	37.40	27,920	-0.35(-0.93%)
Nov 28, 2017	37.30	37.95	36.95	37.75	43,639	+0.50(+1.34%)
Nov 27, 2017	37.95	38.00	37.15	37.25	24,680	-0.70(-1.84%)
Nov 24, 2017	38.15	38.15	37.30	37.95	18,429	-0.15(-0.39%)
Nov 22, 2017	41.00	42.00	38.10	38.10	77,566	-1.85(-4.63%)
Nov 21, 2017	39.50	40.00	37.75	39.95	56,773	+1.75(+4.58%)
Nov 20, 2017	37.85	38.45	37.50	38.20	29,655	+0.50(+1.33%)
Nov 17, 2017	37.20	37.80	37.20	37.70	13,793	+0.25(+0.67%)
Nov 16, 2017	36.85	37.85	36.85	37.45	21,734	+0.80(+2.18%)
Nov 15, 2017	37.45	37.45	36.60	36.65	18,104	-1.10(-2.91%)
Nov 14, 2017	36.90	37.80	36.80	37.75	34,043	+0.80(+2.17%)
Nov 13, 2017	37.00	37.50	35.85	36.95	27,650	-0.30(-0.81%)
Nov 10, 2017	37.70	38.50	37.20	37.25	10,058	-0.50(-1.32%)
Nov 09, 2017	38.40	38.40	37.15	37.75	27,734	-0.85(-2.20%)
Nov 08, 2017	38.55	39.15	38.45	38.60	40,354	-0.20(-0.52%)
Nov 07, 2017	39.15	39.70	38.60	38.80	41,164	-0.40(-1.02%)
Nov 06, 2017	39.20	39.60	38.85	39.20	71,756	-0.05(-0.13%)
Nov 03, 2017	38.70	39.45	38.55	39.25	122,000	+0.55(+1.42%)
Nov 02, 2017	37.45	38.80	37.45	38.70	36,348	+1.05(+2.79%)
Nov 01, 2017	37.35	37.70	37.20	37.65	50,354	+0.65(+1.76%)
Oct 31, 2017	36.75	37.15	36.70	37.00	27,896	+0.30(+0.82%)
Oct 30, 2017	37.70	37.73	36.60	36.70	23,596	-1.25(-3.29%)
Oct 27, 2017	37.60	38.10	37.45	37.95	34,096	+0.45(+1.20%)
Oct 26, 2017	37.70	37.85	37.15	37.50	22,477	+0.05(+0.13%)
Oct 25, 2017	37.35	37.70	37.05	37.45	27,635	+0.00(+0.00%)
Oct 24, 2017	37.20	37.65	37.15	37.45	32,468	+0.30(+0.81%)
Oct 23, 2017	37.15	37.25	37.00	37.15	19,824	-0.05(-0.13%)
Oct 20, 2017	36.85	37.30	36.85	37.20	26,102	+0.75(+2.06%)
Oct 19, 2017	36.30	36.85	36.25	36.45	27,323	-0.25(-0.68%)
Oct 18, 2017	35.90	36.80	35.70	36.70	23,093	+0.50(+1.38%)
Oct 17, 2017	36.50	36.61	35.75	36.20	19,953	-0.45(-1.23%)
Oct 16, 2017	36.90	37.05	36.20	36.65	31,246	-0.30(-0.81%)
Oct 13, 2017	36.65	37.00	36.50	36.95	31,139	+0.50(+1.37%)
Oct 12, 2017	36.15	36.75	36.15	36.45	19,069	+0.25(+0.69%)
Oct 11, 2017	36.05	36.55	36.05	36.20	22,591	-0.15(-0.41%)
Oct 10, 2017	36.40	36.55	36.05	36.35	15,384	+0.20(+0.55%)
Oct 09, 2017	36.45	36.75	36.00	36.15	39,324	-0.15(-0.41%)
Oct 06, 2017	35.95	36.75	35.85	36.30	15,475	+0.20(+0.55%)
Oct 05, 2017	36.30	37.55	35.80	36.10	18,449	-0.30(-0.82%)
Oct 04, 2017	35.58	36.50	35.58	36.40	45,512	+0.80(+2.25%)
Oct 03, 2017	35.20	35.75	35.20	35.60	32,698	+0.50(+1.42%)
Oct 02, 2017	34.50	35.25	34.50	35.10	42,618	+0.75(+2.18%)
Sep 29, 2017	34.45	34.65	34.30	34.35	22,560	-0.20(-0.58%)
Sep 28, 2017	34.90	34.90	34.30	34.55	47,790	+0.15(+0.44%)
Sep 27, 2017	33.97	34.75	33.97	34.40	41,557	+0.60(+1.78%)
Sep 26, 2017	33.60	34.20	33.35	33.80	29,930	+0.20(+0.60%)
Sep 25, 2017	34.15	34.15	33.42	33.60	9,993	-0.60(-1.75%)
Sep 22, 2017	33.85	34.40	33.85	34.20	21,231	+0.35(+1.03%)
Sep 21, 2017	34.15	34.45	33.55	33.85	27,600	-0.40(-1.17%)
Sep 20, 2017	34.15	34.45	33.85	34.25	50,289	+0.65(+1.93%)
Sep 19, 2017	33.50	33.65	33.40	33.60	19,242	+0.05(+0.15%)
Sep 18, 2017	33.20	33.90	33.15	33.55	41,250	+0.45(+1.36%)
Sep 15, 2017	33.45	33.45	32.05	33.10	96,858	-0.30(-0.90%)
Sep 14, 2017	33.40	33.60	33.30	33.40	15,821	-0.25(-0.74%)
Sep 13, 2017	33.65	33.80	33.45	33.65	30,923	+0.15(+0.45%)
Sep 12, 2017	33.45	33.60	33.20	33.50	31,785	+0.05(+0.15%)
Sep 11, 2017	33.30	34.20	33.25	33.45	19,178	+0.30(+0.90%)
Sep 08, 2017	33.15	33.71	32.95	33.15	25,714	-0.10(-0.30%)
Sep 07, 2017	33.30	33.50	33.15	33.25	30,887	-0.10(-0.30%)
Sep 06, 2017	33.25	34.05	33.00	33.35	43,176	+0.20(+0.60%)
Sep 05, 2017	33.25	33.75	33.05	33.15	40,666	-0.15(-0.45%)

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.