Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017		33.42	32.47	33.12	3,315,499	+0.54(+1.66%)
Nov 29, 2017	32.01	33.21	32.01	32.58	3,525,103	+0.61(+1.91%)
Nov 28, 2017	32.16	32.20	31.45	31.97	4,492,990	-0.17(-0.54%)
Nov 27, 2017	32.30	32.31	31.55	32.14	2,750,987	-0.11(-0.35%)
Nov 24, 2017	32.54	32.68	32.24	32.25	862,255	-0.20(-0.61%)
Nov 22, 2017	32.35	32.69	32.23	32.45	1,387,777	+0.19(+0.59%)
Nov 21, 2017	32.43	32.56	32.22	32.26	998,107	+0.15(+0.46%)
Nov 20, 2017	31.77	32.17	31.35	32.11	1,611,191	+0.41(+1.30%)
Nov 17, 2017	31.75	31.88	31.48	31.70	1,297,495	-0.09(-0.27%)
Nov 16, 2017	31.97	32.04	31.57	31.79	1,598,221	-0.06(-0.19%)
Nov 15, 2017	31.18	31.96	30.80	31.85	3,093,474	+0.40(+1.29%)
Nov 14, 2017	31.91	32.04	31.19	31.44	2,879,464	-0.69(-2.14%)
Nov 13, 2017	31.73	32.36	31.72	32.13	1,673,431	+0.10(+0.32%)
Nov 10, 2017	32.09	32.44	31.81	32.03	3,731,286	+0.03(+0.11%)
Nov 09, 2017	32.06	32.28	31.63	31.99	2,861,629	-0.50(-1.54%)
Nov 08, 2017	32.04	32.58	31.83	32.49	2,304,004	+0.33(+1.02%)
Nov 07, 2017	32.44	32.44	31.97	32.16	1,326,827	-0.19(-0.58%)
Nov 06, 2017	32.45	32.78	32.22	32.35	2,421,813	+0.09(+0.27%)
Nov 03, 2017	32.26	32.40	31.89	32.27	2,655,234	+0.01(+0.03%)
Nov 02, 2017	32.69	33.06	32.22	32.26	2,628,627	-0.41(-1.26%)
Nov 01, 2017	32.80	33.44	32.35	32.67	4,439,862	+0.66(+2.07%)
Oct 31, 2017	32.30	32.37	31.90	32.01	3,285,208	-0.46(-1.40%)
Oct 30, 2017	33.10	33.16	32.35	32.47	2,739,883	-0.80(-2.40%)
Oct 27, 2017	33.33	33.49	33.00	33.27	2,545,296	-0.19(-0.57%)
Oct 26, 2017	33.54	33.68	33.16	33.45	1,973,511	+0.14(+0.41%)
Oct 25, 2017	33.89	33.89	33.20	33.32	3,254,606	-0.71(-2.07%)
Oct 24, 2017	33.75	34.19	33.50	34.02	2,759,100	+0.62(+1.85%)
Oct 23, 2017	33.52	33.83	33.05	33.40	3,056,162	-0.06(-0.18%)
Oct 20, 2017	32.90	33.55	32.63	33.46	4,749,566	+0.96(+2.96%)
Oct 19, 2017	31.19	32.62	30.52	32.50	5,474,897	+1.15(+3.68%)
Oct 18, 2017	31.11	31.49	31.11	31.35	3,885,003	+0.23(+0.75%)
Oct 17, 2017	31.24	31.55	31.03	31.11	2,222,535	+0.00(+0.00%)
Oct 16, 2017	31.89	31.96	31.02	31.11	3,003,898	-0.65(-2.03%)
Oct 13, 2017	31.83	31.95	31.40	31.76	3,235,394	+0.59(+1.88%)
Oct 12, 2017	30.93	31.35	30.81	31.18	2,679,484	+0.22(+0.72%)
Oct 11, 2017	30.66	31.36	30.66	30.95	3,488,385	+0.30(+0.98%)
Oct 10, 2017	30.93	31.27	30.62	30.65	2,391,240	+0.10(+0.34%)
Oct 09, 2017	31.01	31.11	30.45	30.55	3,105,974	-0.57(-1.82%)
Oct 06, 2017	30.80	31.19	30.46	31.11	4,803,171	+0.22(+0.72%)
Oct 05, 2017	30.82	31.18	30.50	30.89	3,398,298	+0.23(+0.76%)
Oct 04, 2017	30.19	30.75	30.13	30.66	2,981,317	+0.67(+2.24%)
Oct 03, 2017	30.07	30.20	29.39	29.99	6,933,657	+0.04(+0.14%)
Oct 02, 2017	29.08	30.13	28.88	29.95	2,210,647	+0.29(+0.99%)
Sep 29, 2017	29.86	29.91	29.54	29.65	2,464,681	-0.09(-0.32%)
Sep 28, 2017	29.07	29.86	28.97	29.75	4,795,991	+0.55(+1.87%)
Sep 27, 2017	28.62	29.20	28.28	29.20	2,766,725	+0.75(+2.62%)
Sep 26, 2017	28.41	28.82	28.35	28.46	2,176,336	+0.08(+0.27%)
Sep 25, 2017	28.34	28.43	27.71	28.38	3,285,197	-0.08(-0.27%)
Sep 22, 2017	28.27	28.50	27.97	28.46	1,665,279	-0.09(-0.30%)
Sep 21, 2017	29.06	29.27	28.33	28.54	2,232,527	-0.64(-2.20%)
Sep 20, 2017	29.07	29.44	28.92	29.18	4,076,978	+0.21(+0.74%)
Sep 19, 2017	28.94	29.10	28.43	28.97	2,478,915	+0.03(+0.09%)
Sep 18, 2017	28.61	29.08	28.57	28.94	3,049,597	+0.39(+1.38%)
Sep 15, 2017	28.57	29.08	28.34	28.55	5,173,328	-0.04(-0.15%)
Sep 14, 2017	28.80	29.48	28.46	28.59	5,504,683	-0.39(-1.33%)
Sep 13, 2017		29.02	28.28	28.98	4,104,063	+0.50(+1.74%)
Sep 12, 2017	28.19	28.53	27.57	28.48	4,248,159	-0.12(-0.42%)
Sep 11, 2017	29.45	29.59	28.53	28.60	3,013,404	-0.69(-2.37%)
Sep 08, 2017	29.02	29.42	28.46	29.30	4,232,206	+0.18(+0.62%)
Sep 07, 2017	29.25	29.47	28.53	29.12	3,744,049	-0.14(-0.47%)
Sep 06, 2017	29.33	29.53	29.08	29.25	3,158,298	-0.03(-0.09%)
Sep 05, 2017		30.43	28.92	29.28	4,885,441	-0.50(-1.67%)

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.