Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	35.24	35.42	34.81	35.10	175,506	-0.01(-0.02%)
Nov 29, 2017	34.57	35.25	34.57	35.11	149,156	+0.55(+1.59%)
Nov 28, 2017	33.60	34.56	33.38	34.56	144,109	+1.01(+3.00%)
Nov 27, 2017	33.52	33.62	33.14	33.55	121,837	+0.03(+0.08%)
Nov 24, 2017	33.47	33.56	33.21	33.53	36,170	+0.26(+0.79%)
Nov 22, 2017	33.49	33.62	32.85	33.27	110,054	-0.22(-0.66%)
Nov 21, 2017	32.92	33.82	32.60	33.49	153,903	+0.73(+2.22%)
Nov 20, 2017	32.58	32.83	32.28	32.76	69,606	+0.24(+0.73%)
Nov 17, 2017	32.07	32.72	31.78	32.52	124,188	+0.41(+1.29%)
Nov 16, 2017	31.59	32.17	31.59	32.11	89,311	+0.58(+1.85%)
Nov 15, 2017	31.55	32.23	31.37	31.52	109,173	-0.14(-0.45%)
Nov 14, 2017	31.60	31.90	29.63	31.67	107,722	-0.09(-0.29%)
Nov 13, 2017	32.17	32.27	29.75	31.76	145,841	-0.58(-1.78%)
Nov 10, 2017	32.44	32.93	32.31	32.34	278,039	-0.41(-1.27%)
Nov 09, 2017	31.67	32.77	31.14	32.75	212,055	+0.97(+3.06%)
Nov 08, 2017	30.90	31.90	30.77	31.78	282,481	+1.14(+3.73%)
Nov 07, 2017	28.82	31.55	28.73	30.63	290,704	+0.52(+1.71%)
Nov 06, 2017	29.64	30.18	29.62	30.12	129,932	+0.47(+1.60%)
Nov 03, 2017	29.73	29.83	29.37	29.64	137,862	-0.17(-0.57%)
Nov 02, 2017	28.92	30.03	28.79	29.81	223,590	+0.85(+2.95%)
Nov 01, 2017	29.38	29.38	28.64	28.96	121,723	-0.14(-0.49%)
Oct 31, 2017	29.27	29.37	28.73	29.10	176,905	-0.22(-0.75%)
Oct 30, 2017	30.03	30.23	29.21	29.32	220,496	-0.97(-3.21%)
Oct 27, 2017	29.53	30.52	29.21	30.30	261,870	+1.00(+3.41%)
Oct 26, 2017	29.20	29.35	29.11	29.30	123,314	+0.15(+0.52%)
Oct 25, 2017	28.85	29.14	28.39	29.15	229,738	+0.29(+1.00%)
Oct 24, 2017	28.71	28.96	28.44	28.86	136,503	+0.30(+1.07%)
Oct 23, 2017	28.76	28.76	28.46	28.55	211,183	-0.19(-0.68%)
Oct 20, 2017	28.21	28.76	28.09	28.75	183,451	+0.70(+2.50%)
Oct 19, 2017	28.23	28.23	27.56	28.05	176,768	-0.25(-0.87%)
Oct 18, 2017	27.66	28.29	27.66	28.29	232,524	+0.63(+2.26%)
Oct 17, 2017	26.56	28.04	26.44	27.66	287,345	+1.43(+5.45%)
Oct 16, 2017	26.18	26.38	25.98	26.24	107,674	+0.13(+0.49%)
Oct 13, 2017	26.35	26.35	26.05	26.11	77,695	-0.13(-0.48%)
Oct 12, 2017	26.02	26.33	25.93	26.24	77,941	+0.19(+0.75%)
Oct 11, 2017	26.14	26.38	25.89	26.04	122,474	-0.11(-0.42%)
Oct 10, 2017	26.18	26.43	25.85	26.15	102,792	-0.03(-0.10%)
Oct 09, 2017	26.61	26.65	26.13	26.18	89,553	-0.25(-0.96%)
Oct 06, 2017	26.71	26.73	26.40	26.43	93,049	-0.41(-1.51%)
Oct 05, 2017	26.15	26.90	26.12	26.84	213,951	+0.85(+3.26%)
Oct 04, 2017	25.66	26.02	25.56	25.99	124,242	+0.32(+1.25%)
Oct 03, 2017	25.56	25.69	25.31	25.67	93,721	+0.16(+0.63%)
Oct 02, 2017	25.16	25.52	25.08	25.51	141,739	+0.34(+1.34%)
Sep 29, 2017	25.33	25.49	25.14	25.17	110,836	-0.14(-0.57%)
Sep 28, 2017	25.34	25.69	25.13	25.31	190,885	-0.05(-0.20%)
Sep 27, 2017	24.55	25.45	24.55	25.36	198,343	+0.82(+3.34%)
Sep 26, 2017	24.15	24.59	23.79	24.54	262,140	+0.42(+1.75%)
Sep 25, 2017	24.64	24.69	24.04	24.12	132,996	-0.50(-2.03%)
Sep 22, 2017	24.59	24.68	24.37	24.62	130,854	+0.07(+0.28%)
Sep 21, 2017	24.51	24.63	24.47	24.55	119,060	+0.03(+0.14%)
Sep 20, 2017	24.45	24.68	24.23	24.52	152,135	+0.16(+0.66%)
Sep 19, 2017	24.53	24.53	24.14	24.36	143,089	-0.10(-0.41%)
Sep 18, 2017	24.18	24.51	24.15	24.46	154,206	+0.30(+1.23%)
Sep 15, 2017	24.17	24.86	23.90	24.16	456,691	+0.05(+0.21%)
Sep 14, 2017	23.90	24.12	23.69	24.11	224,577	+0.21(+0.88%)
Sep 13, 2017	23.93	24.13	23.74	23.90	203,301	-0.03(-0.11%)
Sep 12, 2017	23.30	23.93	23.22	23.93	218,017	+0.64(+2.76%)
Sep 11, 2017	22.63	23.31	22.43	23.28	226,529	+0.85(+3.81%)
Sep 08, 2017	22.66	22.71	22.33	22.43	247,325	-0.28(-1.23%)
Sep 07, 2017	22.77	22.77	22.34	22.71	179,007	-0.03(-0.15%)
Sep 06, 2017	22.24	22.72	22.07	22.74	251,307	+0.56(+2.52%)
Sep 05, 2017	22.14	22.22	21.99	22.18	185,031	+0.04(+0.19%)

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.