Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	36.58	36.67	35.74	35.99	62,687	-0.59(-1.60%)
Nov 29, 2017	36.97	37.16	34.13	36.58	28,549	-0.34(-0.93%)
Nov 28, 2017	36.48	37.11	36.14	36.92	44,622	+0.49(+1.34%)
Nov 27, 2017	37.11	37.16	36.33	36.43	25,236	-0.68(-1.84%)
Nov 24, 2017	37.31	37.31	36.48	37.11	18,844	-0.15(-0.39%)
Nov 22, 2017	40.10	41.07	37.26	37.26	79,314	-1.81(-4.63%)
Nov 21, 2017	38.63	39.12	36.92	39.07	58,052	+1.71(+4.58%)
Nov 20, 2017	37.02	37.60	36.67	37.36	30,323	+0.49(+1.33%)
Nov 17, 2017	36.38	36.97	36.38	36.87	14,103	+0.24(+0.67%)
Nov 16, 2017	36.04	37.02	36.04	36.62	22,223	+0.78(+2.18%)
Nov 15, 2017	36.62	36.62	35.79	35.84	18,512	-1.08(-2.91%)
Nov 14, 2017	36.09	36.97	35.99	36.92	34,810	+0.78(+2.16%)
Nov 13, 2017	36.18	36.67	35.06	36.14	28,273	-0.29(-0.81%)
Nov 10, 2017	36.87	37.65	36.38	36.43	10,284	-0.49(-1.32%)
Nov 09, 2017	37.55	37.55	36.33	36.92	28,359	-0.83(-2.20%)
Nov 08, 2017	37.70	38.29	37.60	37.75	41,263	-0.20(-0.52%)
Nov 07, 2017	38.29	38.83	37.75	37.94	42,091	-0.39(-1.02%)
Nov 06, 2017	38.34	38.73	37.99	38.34	73,373	-0.05(-0.13%)
Nov 03, 2017	37.85	38.58	37.70	38.38	124,749	+0.54(+1.42%)
Nov 02, 2017	36.62	37.94	36.62	37.85	37,167	+1.03(+2.79%)
Nov 01, 2017	36.53	36.87	36.38	36.82	51,488	+0.64(+1.76%)
Oct 31, 2017	35.94	36.33	35.89	36.18	28,524	+0.29(+0.82%)
Oct 30, 2017	36.87	36.89	35.79	35.89	24,127	-1.22(-3.29%)
Oct 27, 2017	36.77	37.26	36.62	37.11	34,864	+0.44(+1.20%)
Oct 26, 2017	36.87	37.02	36.33	36.67	22,983	+0.05(+0.13%)
Oct 25, 2017	36.53	36.87	36.23	36.62	28,257	+0.00(+0.00%)
Oct 24, 2017	36.38	36.82	36.33	36.62	33,199	+0.29(+0.81%)
Oct 23, 2017	36.33	36.43	36.18	36.33	20,270	-0.05(-0.13%)
Oct 20, 2017	36.04	36.48	36.04	36.38	26,690	+0.73(+2.06%)
Oct 19, 2017	35.50	36.04	35.45	35.65	27,938	-0.24(-0.68%)
Oct 18, 2017	35.11	35.99	34.91	35.89	23,613	+0.49(+1.38%)
Oct 17, 2017	35.70	35.81	34.96	35.40	20,402	-0.44(-1.23%)
Oct 16, 2017	36.09	36.23	35.40	35.84	31,950	-0.29(-0.81%)
Oct 13, 2017	35.84	36.18	35.70	36.14	31,840	+0.49(+1.37%)
Oct 12, 2017	35.35	35.94	35.35	35.65	19,498	+0.24(+0.69%)
Oct 11, 2017	35.26	35.74	35.26	35.40	23,100	-0.15(-0.41%)
Oct 10, 2017	35.60	35.74	35.26	35.55	15,730	+0.20(+0.55%)
Oct 09, 2017	35.65	35.94	35.21	35.35	40,210	-0.15(-0.41%)
Oct 06, 2017	35.16	35.94	35.06	35.50	15,823	+0.20(+0.55%)
Oct 05, 2017	35.50	36.72	35.01	35.30	18,864	-0.29(-0.82%)
Oct 04, 2017	34.80	35.70	34.80	35.60	46,537	+0.78(+2.25%)
Oct 03, 2017	34.42	34.96	34.42	34.82	33,434	+0.49(+1.42%)
Oct 02, 2017	33.74	34.47	33.74	34.33	43,578	+0.73(+2.18%)
Sep 29, 2017	33.69	33.89	33.54	33.59	23,068	-0.20(-0.58%)
Sep 28, 2017	34.13	34.13	33.54	33.79	48,867	+0.15(+0.44%)
Sep 27, 2017	33.22	33.98	33.22	33.64	42,493	+0.59(+1.78%)
Sep 26, 2017	32.86	33.45	32.61	33.05	30,604	+0.20(+0.60%)
Sep 25, 2017	33.40	33.40	32.69	32.86	10,218	-0.52(-1.55%)
Sep 22, 2017	33.03	33.57	33.03	33.38	21,755	+0.34(+1.03%)
Sep 21, 2017	33.33	33.62	32.74	33.03	28,281	-0.39(-1.17%)
Sep 20, 2017	33.33	33.62	33.03	33.42	51,530	+0.63(+1.93%)
Sep 19, 2017	32.69	32.84	32.60	32.79	19,717	+0.05(+0.15%)
Sep 18, 2017	32.40	33.08	32.35	32.74	42,268	+0.44(+1.36%)
Sep 15, 2017	32.64	32.64	31.28	32.30	99,249	-0.29(-0.90%)
Sep 14, 2017	32.60	32.79	32.50	32.60	16,211	-0.24(-0.74%)
Sep 13, 2017	32.84	32.99	32.64	32.84	31,686	+0.15(+0.45%)
Sep 12, 2017	32.64	32.79	32.40	32.69	32,569	+0.05(+0.15%)
Sep 11, 2017	32.50	33.38	32.45	32.64	19,651	+0.29(+0.91%)
Sep 08, 2017	32.35	32.90	32.16	32.35	26,349	-0.10(-0.30%)
Sep 07, 2017	32.50	32.69	32.35	32.45	31,649	-0.10(-0.30%)
Sep 06, 2017	32.45	33.23	32.20	32.55	44,242	+0.20(+0.60%)
Sep 05, 2017	32.45	32.94	32.25	32.35	41,670	-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.