Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.00	34.82	32.00	34.81	60,798	+3.07(+9.69%)
Nov 29, 2017	32.10	32.30	31.10	31.74	38,824	-0.44(-1.38%)
Nov 28, 2017	32.73	32.83	32.10	32.18	23,947	-0.37(-1.14%)
Nov 27, 2017	33.41	33.44	32.55	32.55	37,737	-0.91(-2.72%)
Nov 24, 2017	33.60	34.08	33.32	33.46	23,846	-0.17(-0.50%)
Nov 22, 2017	33.35	33.80	33.07	33.63	22,513	+0.56(+1.68%)
Nov 21, 2017	34.38	34.38	32.75	33.07	33,427	-1.11(-3.24%)
Nov 20, 2017	34.25	34.38	33.03	34.18	25,478	+0.20(+0.58%)
Nov 17, 2017	33.48	34.02	33.42	33.98	4,338	+0.24(+0.70%)
Nov 16, 2017	34.20	34.20	33.64	33.74	10,804	-0.26(-0.77%)
Nov 15, 2017	33.28	34.07	32.29	34.01	16,737	+0.44(+1.30%)
Nov 14, 2017	34.41	34.41	33.43	33.57	27,389	-1.15(-3.31%)
Nov 13, 2017	35.65	35.77	34.05	34.72	42,279	-1.20(-3.34%)
Nov 10, 2017	36.41	36.67	35.77	35.92	20,824	-0.35(-0.96%)
Nov 09, 2017	36.50	37.12	36.27	36.27	29,351	-0.30(-0.81%)
Nov 08, 2017	37.90	37.90	36.49	36.57	29,976	-1.00(-2.67%)
Nov 07, 2017	36.92	37.78	36.88	37.57	52,046	+0.67(+1.82%)
Nov 06, 2017	36.15	36.90	35.77	36.90	32,120	+0.88(+2.44%)
Nov 03, 2017	35.34	36.29	35.34	36.02	14,889	+0.47(+1.31%)
Nov 02, 2017	36.93	36.93	34.81	35.55	41,845	-1.40(-3.78%)
Nov 01, 2017	36.48	37.06	36.27	36.95	57,431	+1.15(+3.21%)
Oct 31, 2017	35.79	35.91	35.25	35.80	23,609	+0.00(+0.00%)
Oct 30, 2017	36.40	36.80	35.57	35.80	25,815	+0.43(+1.22%)
Oct 27, 2017	34.59	36.14	34.40	35.37	94,296	+1.25(+3.65%)
Oct 26, 2017	33.73	36.50	32.50	34.12	76,502	+1.11(+3.37%)
Oct 25, 2017	34.96	36.99	32.50	33.01	147,465	-1.74(-5.02%)
Oct 24, 2017	35.59	35.74	34.32	34.76	66,601	-0.43(-1.23%)
Oct 23, 2017	36.70	36.70	35.16	35.19	61,983	-1.23(-3.39%)
Oct 20, 2017	37.31	37.31	36.40	36.42	31,108	-0.65(-1.74%)
Oct 19, 2017	36.85	37.07	36.33	37.07	10,488	+0.38(+1.04%)
Oct 18, 2017	38.39	38.39	36.30	36.69	57,950	-1.22(-3.22%)
Oct 17, 2017	38.36	38.49	37.61	37.91	23,411	-0.54(-1.40%)
Oct 16, 2017	39.37	39.37	38.45	38.45	28,770	-0.63(-1.61%)
Oct 13, 2017	40.24	40.24	39.00	39.08	35,707	-1.51(-3.72%)
Oct 12, 2017	41.50	41.52	40.01	40.59	27,057	-1.64(-3.88%)
Oct 11, 2017	41.80	42.38	41.80	42.23	30,555	+0.44(+1.05%)
Oct 10, 2017	42.18	42.41	41.60	41.79	27,454	+0.03(+0.07%)
Oct 09, 2017	42.88	42.88	41.65	41.76	74,746	-0.46(-1.09%)
Oct 06, 2017	42.24	42.24	41.42	42.22	46,511	-0.05(-0.12%)
Oct 05, 2017	41.86	42.33	41.40	42.27	32,644	+0.84(+2.02%)
Oct 04, 2017	42.12	43.69	41.10	41.43	187,271	-0.09(-0.20%)
Oct 03, 2017	41.50	41.80	41.29	41.52	59,483	+0.27(+0.65%)
Oct 02, 2017	41.10	41.25	40.87	41.25	9,901	-0.18(-0.43%)
Sep 29, 2017	41.48	41.85	41.43	41.43	911	+1.09(+2.70%)
Sep 28, 2017	41.15	41.15	40.28	40.34	2,583	-0.69(-1.68%)
Sep 27, 2017	41.07	41.07	40.77	41.03	9,308	-0.65(-1.56%)
Sep 26, 2017	41.54	41.71	41.02	41.68	10,161	-0.22(-0.53%)
Sep 25, 2017	40.38	42.03	40.38	41.90	6,914	+1.85(+4.62%)
Sep 22, 2017	40.20	40.22	39.82	40.05	9,677	+0.18(+0.44%)
Sep 21, 2017	40.17	40.31	39.81	39.88	6,259	-0.85(-2.10%)
Sep 20, 2017	41.05	41.11	40.73	40.73	6,424	-0.18(-0.44%)
Sep 19, 2017	41.47	41.47	40.90	40.91	6,799	-0.51(-1.23%)
Sep 18, 2017	41.71	41.71	41.09	41.42	3,012	+0.21(+0.51%)
Sep 15, 2017	41.45	41.55	41.12	41.21	4,172	-0.64(-1.53%)
Sep 14, 2017	41.80	41.96	41.65	41.85	3,867	+0.52(+1.26%)
Sep 13, 2017	41.19	41.34	41.03	41.33	5,454	+0.57(+1.40%)
Sep 12, 2017	40.69	40.84	40.69	40.76	1,997	+0.13(+0.32%)
Sep 11, 2017	40.47	40.78	40.45	40.63	1,943	+0.65(+1.63%)
Sep 08, 2017	40.80	40.80	39.80	39.98	10,601	-0.82(-2.01%)
Sep 07, 2017	40.50	40.80	40.40	40.80	6,579	+0.09(+0.22%)
Sep 06, 2017	40.78	40.95	40.64	40.71	13,858	+0.18(+0.44%)
Sep 05, 2017	41.62	41.62	40.43	40.53	12,487	-0.59(-1.43%)

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.