Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	36.77	37.60	36.51	37.15	282,838	+0.64(+1.75%)
Nov 29, 2017	38.00	38.21	36.41	36.51	281,492	-1.66(-4.35%)
Nov 28, 2017	37.93	38.31	37.37	38.17	128,536	+0.50(+1.32%)
Nov 27, 2017	38.43	38.50	37.63	37.67	170,466	-0.92(-2.39%)
Nov 24, 2017	38.29	38.67	38.12	38.60	92,696	+0.28(+0.74%)
Nov 22, 2017	38.64	38.76	38.24	38.31	160,529	-0.21(-0.55%)
Nov 21, 2017	38.26	38.60	38.15	38.52	242,286	+0.64(+1.68%)
Nov 20, 2017	37.56	37.91	37.46	37.89	140,642	+0.47(+1.26%)
Nov 17, 2017	37.41	37.79	37.15	37.41	159,492	-0.14(-0.38%)
Nov 16, 2017	37.11	37.79	37.11	37.56	249,347	+0.68(+1.86%)
Nov 15, 2017	36.73	37.15	36.21	36.87	197,402	-0.14(-0.38%)
Nov 14, 2017	37.30	37.70	36.78	37.01	165,375	-0.57(-1.51%)
Nov 13, 2017	37.63	38.03	37.46	37.58	166,357	-0.31(-0.81%)
Nov 10, 2017	37.72	38.36	37.58	37.89	283,632	+0.26(+0.69%)
Nov 09, 2017	37.93	38.41	36.71	37.63	286,718	-0.64(-1.67%)
Nov 08, 2017	38.26	38.36	37.89	38.26	262,988	+0.14(+0.37%)
Nov 07, 2017	38.83	38.83	37.83	38.12	228,641	-0.76(-1.94%)
Nov 06, 2017	37.98	39.07	37.89	38.88	513,509	+1.02(+2.68%)
Nov 03, 2017	37.75	37.89	37.23	37.86	235,552	+0.17(+0.44%)
Nov 02, 2017	38.00	38.11	37.44	37.70	182,593	-0.17(-0.44%)
Nov 01, 2017	38.41	38.41	37.45	37.86	304,980	-0.09(-0.25%)
Oct 31, 2017	38.29	38.29	37.93	37.96	385,322	-0.05(-0.12%)
Oct 30, 2017	39.19	39.19	37.79	38.00	661,344	-1.84(-4.62%)
Oct 27, 2017	36.16	40.91	35.34	39.85	1,535,121	+3.94(+10.99%)
Oct 26, 2017	34.96	36.33	34.84	35.90	691,594	+1.06(+3.05%)
Oct 25, 2017	35.31	35.47	34.72	34.84	237,618	-0.47(-1.34%)
Oct 24, 2017	34.89	35.52	34.84	35.31	266,111	+0.47(+1.36%)
Oct 23, 2017	35.01	35.12	34.79	34.84	393,690	+0.00(+0.00%)
Oct 20, 2017	34.86	35.17	34.67	34.84	262,893	+0.33(+0.96%)
Oct 19, 2017	34.44	34.69	33.99	34.51	220,870	-0.19(-0.54%)
Oct 18, 2017	34.60	35.01	34.23	34.70	207,813	+0.14(+0.41%)
Oct 17, 2017	34.49	34.79	34.39	34.56	128,976	-0.02(-0.07%)
Oct 16, 2017	34.67	34.78	34.37	34.58	135,324	-0.09(-0.27%)
Oct 13, 2017	34.84	35.05	34.67	34.67	243,863	-0.02(-0.07%)
Oct 12, 2017	34.32	34.93	34.32	34.70	398,929	+0.38(+1.10%)
Oct 11, 2017	34.32	34.50	34.20	34.32	371,605	-0.02(-0.07%)
Oct 10, 2017	33.54	34.44	33.07	34.34	557,382	+0.40(+1.18%)
Oct 09, 2017	33.97	34.06	33.78	33.94	320,534	-0.02(-0.07%)
Oct 06, 2017	33.49	34.06	33.49	33.97	597,079	+0.35(+1.05%)
Oct 05, 2017	34.34	34.34	33.38	33.61	757,059	-0.59(-1.73%)
Oct 04, 2017	34.70	34.70	34.11	34.20	474,970	-0.47(-1.36%)
Oct 03, 2017	34.84	34.86	34.27	34.67	456,346	-0.02(-0.07%)
Oct 02, 2017	34.79	34.93	33.54	34.70	475,232	+0.12(+0.34%)
Sep 29, 2017	34.77	34.96	34.58	34.58	343,269	-0.19(-0.54%)
Sep 28, 2017	34.27	34.82	34.20	34.77	184,797	+0.24(+0.68%)
Sep 27, 2017	33.49	35.81	33.26	34.53	371,207	+1.28(+3.84%)
Sep 26, 2017	33.66	33.82	33.07	33.26	355,760	-0.28(-0.84%)
Sep 25, 2017	33.52	33.93	33.42	33.54	281,220	-0.26(-0.77%)
Sep 22, 2017	33.28	34.26	33.23	33.80	372,085	+0.31(+0.92%)
Sep 21, 2017	33.85	33.85	33.19	33.49	372,972	-0.43(-1.25%)
Sep 20, 2017	34.98	34.98	33.61	33.92	448,378	-0.85(-2.45%)
Sep 19, 2017	35.03	35.48	34.72	34.77	315,276	-0.31(-0.88%)
Sep 18, 2017	34.72	35.34	34.72	35.08	279,171	+0.19(+0.54%)
Sep 15, 2017	34.58	35.03	34.11	34.89	562,878	+0.38(+1.10%)
Sep 14, 2017	33.78	34.51	33.59	34.51	512,884	+0.76(+2.24%)
Sep 13, 2017	34.20	34.32	32.50	33.75	1,308,686	-1.16(-3.32%)
Sep 12, 2017	35.22	35.34	34.84	34.91	349,095	-0.28(-0.81%)
Sep 11, 2017	35.19	35.50	35.05	35.19	325,119	+0.26(+0.74%)
Sep 08, 2017	34.39	35.24	34.19	34.93	398,266	+0.54(+1.58%)
Sep 07, 2017	34.49	34.49	34.01	34.39	198,359	+0.05(+0.14%)
Sep 06, 2017	34.63	34.63	34.30	34.34	252,040	-0.07(-0.21%)
Sep 05, 2017	34.70	34.77	34.20	34.41	228,645	-0.33(-0.95%)

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.