Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.04	33.61	32.92	33.56	822,276	+0.54(+1.64%)
Nov 29, 2017	32.00	33.13	31.98	33.02	1,418,423	+1.12(+3.51%)
Nov 28, 2017	31.35	31.95	31.22	31.90	528,899	+0.56(+1.79%)
Nov 27, 2017	31.31	31.50	31.25	31.34	417,267	+0.11(+0.35%)
Nov 24, 2017	31.43	31.43	31.15	31.23	171,264	-0.15(-0.48%)
Nov 22, 2017	31.51	31.60	31.29	31.38	367,536	+0.01(+0.03%)
Nov 21, 2017	31.36	31.44	31.12	31.37	497,322	+0.20(+0.64%)
Nov 20, 2017	31.04	31.35	30.82	31.17	506,740	+0.25(+0.81%)
Nov 17, 2017	30.73	31.17	30.61	30.92	731,975	+0.07(+0.23%)
Nov 16, 2017	30.80	30.98	30.58	30.85	600,471	+0.18(+0.59%)
Nov 15, 2017	30.68	31.21	30.45	30.67	954,285	-0.11(-0.36%)
Nov 14, 2017	30.38	30.83	30.30	30.78	597,183	+0.31(+1.02%)
Nov 13, 2017	30.38	30.68	30.32	30.47	416,771	-0.22(-0.72%)
Nov 10, 2017	30.60	30.75	30.50	30.69	341,489	+0.14(+0.46%)
Nov 09, 2017	30.79	30.88	30.29	30.55	457,094	-0.35(-1.13%)
Nov 08, 2017	30.96	30.99	30.74	30.90	525,780	-0.01(-0.03%)
Nov 07, 2017	31.63	31.68	30.87	30.91	806,125	-0.88(-2.77%)
Nov 06, 2017	31.50	31.82	31.50	31.79	547,858	+0.24(+0.76%)
Nov 03, 2017	31.67	31.76	31.26	31.55	537,142	-0.24(-0.75%)
Nov 02, 2017		31.81	31.10	31.79	886,258	+0.55(+1.76%)
Nov 01, 2017	31.25	31.46	30.98	31.24	769,478	+0.17(+0.55%)
Oct 31, 2017	30.35	31.23	30.16	31.07	1,634,778	+0.84(+2.78%)
Oct 30, 2017	30.32	30.66	30.11	30.23	976,355	-0.48(-1.56%)
Oct 27, 2017	30.56	30.85	29.99	30.71	1,309,744	+0.65(+2.16%)
Oct 26, 2017	30.00	30.29	29.83	30.06	847,283	+0.15(+0.50%)
Oct 25, 2017	30.89	31.00	29.90	29.91	1,382,775	-0.92(-2.98%)
Oct 24, 2017	31.33	31.46	30.75	30.83	732,208	-0.28(-0.90%)
Oct 23, 2017	31.53	31.64	31.09	31.11	461,654	-0.46(-1.46%)
Oct 20, 2017	31.40	31.81	31.24	31.57	923,340	+0.44(+1.41%)
Oct 19, 2017	31.08	31.29	30.92	31.13	650,662	-0.16(-0.51%)
Oct 18, 2017	31.17	31.39	31.08	31.29	436,714	+0.20(+0.64%)
Oct 17, 2017	31.69	31.75	30.96	31.09	815,155	-0.39(-1.24%)
Oct 16, 2017	31.33	31.51	31.08	31.48	542,575	+0.20(+0.64%)
Oct 13, 2017	31.16	31.58	31.05	31.28	427,151	+0.12(+0.39%)
Oct 12, 2017	31.07	31.33	30.97	31.16	551,056	+0.12(+0.39%)
Oct 11, 2017	31.06	31.24	30.90	31.04	381,854	+0.05(+0.16%)
Oct 10, 2017	30.75	31.15	30.72	30.99	649,480	+0.30(+0.98%)
Oct 09, 2017	30.54	30.89	30.45	30.69	767,845	+0.36(+1.19%)
Oct 06, 2017	30.35	30.48	30.12	30.33	371,364	+0.02(+0.07%)
Oct 05, 2017	30.17	30.49	30.04	30.31	425,796	+0.21(+0.70%)
Oct 04, 2017	30.12	30.20	29.96	30.10	669,904	-0.02(-0.07%)
Oct 03, 2017	30.24	30.31	29.79	30.12	875,651	-0.09(-0.30%)
Oct 02, 2017	29.75	30.23	29.66	30.21	791,544	+0.51(+1.72%)
Sep 29, 2017	29.91	30.01	29.65	29.70	725,096	-0.26(-0.87%)
Sep 28, 2017	29.70	30.03	29.60	29.96	498,361	+0.24(+0.81%)
Sep 27, 2017			29.02	29.72	769,456	+0.35(+1.19%)
Sep 26, 2017	29.51	29.57	29.30	29.37	536,582	-0.07(-0.24%)
Sep 25, 2017	28.84	29.46	28.68	29.44	675,407	+0.55(+1.90%)
Sep 22, 2017	28.50	29.08	28.50	28.89	568,386	+0.35(+1.23%)
Sep 21, 2017	28.62	28.68	28.41	28.54	483,212	-0.06(-0.21%)
Sep 20, 2017	28.49	28.62	28.38	28.60	583,337	+0.16(+0.56%)
Sep 19, 2017	28.44	28.67	28.34	28.44	818,623	+0.03(+0.11%)
Sep 18, 2017	28.04	28.46	27.95	28.41	582,803	+0.36(+1.28%)
Sep 15, 2017	27.49	28.06	27.35	28.05	1,461,072	+0.52(+1.89%)
Sep 14, 2017	27.54	27.63	27.44	27.53	415,768	-0.02(-0.07%)
Sep 13, 2017	27.52	27.56	27.30	27.55	494,934	+0.00(+0.00%)
Sep 12, 2017	27.06	27.58	27.06	27.55	361,944	+0.64(+2.38%)
Sep 11, 2017	26.92	27.19	26.90	26.91	528,223	+0.25(+0.94%)
Sep 08, 2017	26.59	26.77	26.56	26.66	513,025	+0.02(+0.08%)
Sep 07, 2017	26.81	26.82	26.57	26.64	421,731	-0.13(-0.49%)
Sep 06, 2017	26.96	27.28	26.61	26.77	667,093	-0.07(-0.26%)
Sep 05, 2017	27.28	27.50	26.70	26.84	480,172	-0.61(-2.22%)

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.