Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	36.04	36.99	36.04	36.76	1,755,132	+0.92(+2.58%)
Nov 29, 2017	35.47	35.90	35.40	35.83	1,826,001	+0.34(+0.95%)
Nov 28, 2017	34.46	35.54	34.44	35.50	1,960,533	+1.07(+3.11%)
Nov 27, 2017	33.70	34.48	33.70	34.43	1,033,873	+0.70(+2.07%)
Nov 24, 2017	34.14	34.24	33.72	33.73	367,064	-0.36(-1.06%)
Nov 22, 2017	33.68	34.42	33.68	34.09	1,426,757	+0.43(+1.28%)
Nov 21, 2017	33.75	33.87	33.66	33.66	1,492,563	+0.04(+0.13%)
Nov 20, 2017	33.82	33.83	33.49	33.62	1,795,837	-0.23(-0.69%)
Nov 17, 2017	33.68	34.25	33.46	33.85	1,084,832	+0.11(+0.33%)
Nov 16, 2017	33.48	33.86	33.37	33.74	1,712,761	+0.39(+1.16%)
Nov 15, 2017	33.47	33.64	33.20	33.35	2,702,133	-0.39(-1.15%)
Nov 14, 2017	33.74	33.93	33.32	33.74	2,049,217	-0.25(-0.74%)
Nov 13, 2017	33.55	34.12	33.28	33.99	1,835,921	+0.21(+0.61%)
Nov 10, 2017	33.37	33.81	33.25	33.78	1,390,760	+0.11(+0.33%)
Nov 09, 2017	33.24	33.81	33.13	33.67	1,324,534	+0.08(+0.23%)
Nov 08, 2017	34.03	34.03	33.49	33.59	1,979,733	-0.54(-1.59%)
Nov 07, 2017	34.60	34.68	33.69	34.13	1,830,732	-0.41(-1.17%)
Nov 06, 2017	33.68	34.73	33.58	34.54	2,686,329	+0.66(+1.94%)
Nov 03, 2017	33.27	34.32	32.56	33.88	5,517,308	+0.09(+0.28%)
Nov 02, 2017	37.48	37.48	32.73	33.79	8,404,530	-4.19(-11.03%)
Nov 01, 2017	38.36	38.70	37.89	37.97	2,630,712	-0.07(-0.18%)
Oct 31, 2017	37.96	38.18	37.81	38.04	2,711,229	+0.16(+0.43%)
Oct 30, 2017	38.08	38.32	37.88	37.88	1,143,111	-0.33(-0.86%)
Oct 27, 2017	38.58	38.62	38.01	38.21	1,384,511	-0.41(-1.07%)
Oct 26, 2017	38.65	38.78	38.39	38.62	1,006,173	+0.27(+0.70%)
Oct 25, 2017	38.58	38.67	37.94	38.35	1,270,540	-0.35(-0.91%)
Oct 24, 2017	38.80	38.98	38.46	38.71	1,292,083	+0.20(+0.52%)
Oct 23, 2017	39.17	39.17	38.44	38.51	1,231,516	-0.66(-1.70%)
Oct 20, 2017	38.58	39.17	38.58	39.17	1,148,157	+0.77(+2.00%)
Oct 19, 2017	38.25	38.69	38.13	38.41	860,703	-0.11(-0.29%)
Oct 18, 2017	38.47	38.70	38.35	38.52	1,355,575	+0.03(+0.09%)
Oct 17, 2017	38.42	38.62	38.30	38.48	1,070,070	-0.05(-0.13%)
Oct 16, 2017	38.54	38.67	38.27	38.54	1,749,795	+0.22(+0.59%)
Oct 13, 2017	38.41	38.58	38.21	38.31	1,229,924	+0.27(+0.70%)
Oct 12, 2017	37.51	38.11	37.48	38.04	2,055,339	+0.30(+0.80%)
Oct 11, 2017	37.56	37.75	37.19	37.74	982,717	+0.16(+0.41%)
Oct 10, 2017	37.47	37.66	37.38	37.59	1,147,328	+0.28(+0.76%)
Oct 09, 2017	37.34	37.40	37.16	37.30	971,330	-0.09(-0.25%)
Oct 06, 2017	37.17	37.41	37.09	37.40	1,533,765	+0.09(+0.25%)
Oct 05, 2017	37.20	37.48	37.07	37.30	1,792,287	+0.13(+0.35%)
Oct 04, 2017	36.95	37.63	36.90	37.17	2,149,481	+0.33(+0.89%)
Oct 03, 2017	36.36	36.85	36.19	36.84	1,794,310	+0.52(+1.43%)
Oct 02, 2017	36.71	36.80	36.07	36.33	2,327,720	-0.44(-1.20%)
Sep 29, 2017	36.71	36.92	36.41	36.77	1,189,447	+0.08(+0.21%)
Sep 28, 2017	37.26	37.49	36.44	36.69	1,625,147	-0.65(-1.73%)
Sep 27, 2017	37.59	37.68	36.79	37.34	1,405,694	-0.10(-0.28%)
Sep 26, 2017	37.21	37.57	37.01	37.44	1,315,466	+0.29(+0.79%)
Sep 25, 2017	36.65	37.21	36.65	37.15	1,679,639	+0.35(+0.94%)
Sep 22, 2017	36.33	36.84	36.01	36.80	1,115,058	+0.38(+1.04%)
Sep 21, 2017	36.58	36.67	36.27	36.42	792,569	-0.16(-0.45%)
Sep 20, 2017	36.17	36.68	36.08	36.58	1,614,181	+0.52(+1.43%)
Sep 19, 2017	35.61	36.13	35.49	36.07	1,037,553	+0.49(+1.38%)
Sep 18, 2017	35.69	35.89	35.49	35.58	1,119,149	+0.01(+0.02%)
Sep 15, 2017	35.48	35.64	35.15	35.57	1,569,726	+0.03(+0.07%)
Sep 14, 2017	35.14	35.61	34.98	35.55	1,057,875	+0.39(+1.10%)
Sep 13, 2017	34.76	35.21	34.69	35.16	1,717,881	+0.40(+1.14%)
Sep 12, 2017	34.71	35.08	34.62	34.76	1,313,297	+0.20(+0.57%)
Sep 11, 2017	34.22	34.79	34.13	34.57	1,235,115	+0.64(+1.87%)
Sep 08, 2017	34.24	34.33	33.51	33.93	1,794,678	-0.37(-1.08%)
Sep 07, 2017	34.39	34.39	33.83	34.30	1,295,628	-0.04(-0.13%)
Sep 06, 2017	34.27	34.67	34.12	34.34	2,368,098	+0.35(+1.04%)
Sep 05, 2017	34.07	34.22	33.77	33.99	2,519,402	+0.01(+0.03%)

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.