Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.07	32.51	31.93	32.22	4,634,892	+0.35(+1.10%)
Nov 29, 2017	32.47	32.74	31.84	31.87	5,196,320	-0.99(-3.02%)
Nov 28, 2017	32.23	32.87	31.95	32.86	3,565,483	+0.76(+2.38%)
Nov 27, 2017	32.06	32.17	31.76	32.10	2,469,068	+0.06(+0.19%)
Nov 24, 2017	32.18	32.20	31.79	32.04	667,354	-0.07(-0.22%)
Nov 22, 2017	31.66	32.42	31.66	32.11	2,203,442	+0.52(+1.64%)
Nov 21, 2017	31.76	32.08	31.56	31.59	2,698,136	+0.13(+0.42%)
Nov 20, 2017	31.66	31.75	31.28	31.46	2,986,650	-0.17(-0.53%)
Nov 17, 2017	31.06	31.89	31.00	31.62	5,130,610	+0.62(+1.99%)
Nov 16, 2017	31.45	31.62	30.97	31.01	4,475,173	-0.35(-1.11%)
Nov 15, 2017	31.13	31.40	30.70	31.36	3,369,868	+0.09(+0.28%)
Nov 14, 2017	31.26	31.40	30.78	31.27	5,082,676	-0.17(-0.55%)
Nov 13, 2017	31.55	31.90	31.36	31.44	4,037,602	-0.39(-1.23%)
Nov 10, 2017	31.95	32.21	31.41	31.83	4,377,934	-0.42(-1.29%)
Nov 09, 2017	31.09	32.54	29.75	32.25	9,934,711	-0.38(-1.17%)
Nov 08, 2017	32.92	33.34	32.59	32.63	5,950,226	-0.40(-1.21%)
Nov 07, 2017	32.53	33.07	32.50	33.03	4,625,454	+0.54(+1.66%)
Nov 06, 2017	31.95	32.58	31.89	32.49	2,991,081	+0.47(+1.47%)
Nov 03, 2017	31.99	32.09	31.68	32.02	2,534,819	+0.03(+0.08%)
Nov 02, 2017		32.03	31.16	32.00	5,614,797	+0.57(+1.80%)
Nov 01, 2017	32.32	32.36	31.35	31.43	3,951,001	-0.79(-2.45%)
Oct 31, 2017	33.46	33.46	32.14	32.22	3,535,630	-0.51(-1.57%)
Oct 30, 2017	33.47	33.47	32.64	32.74	5,936,046	-0.79(-2.36%)
Oct 27, 2017	34.25	34.46	33.44	33.53	6,071,747	-0.61(-1.78%)
Oct 26, 2017	33.77	34.36	33.65	34.14	5,598,189	+0.62(+1.84%)
Oct 25, 2017	32.22	34.41	32.16	33.52	10,461,531	-2.23(-6.25%)
Oct 24, 2017	35.92	35.97	35.28	35.75	4,229,168	-0.22(-0.60%)
Oct 23, 2017	36.29	36.50	35.94	35.97	2,846,534	-0.33(-0.91%)
Oct 20, 2017	35.96	36.64	35.94	36.30	3,864,435	+0.39(+1.09%)
Oct 19, 2017	36.08	36.32	35.88	35.91	2,837,093	-0.33(-0.91%)
Oct 18, 2017	34.80	36.40	34.80	36.24	5,497,899	+1.47(+4.23%)
Oct 17, 2017	34.41	34.80	34.32	34.77	2,183,815	+0.33(+0.96%)
Oct 16, 2017	34.45	34.56	34.24	34.44	1,495,409	-0.07(-0.20%)
Oct 13, 2017	34.83	34.90	34.48	34.51	2,245,789	-0.15(-0.43%)
Oct 12, 2017	34.41	34.73	34.28	34.66	3,116,001	+0.13(+0.38%)
Oct 11, 2017	35.08	35.21	34.42	34.53	3,401,467	-0.40(-1.14%)
Oct 10, 2017	35.31	35.55	34.88	34.93	2,449,550	-0.18(-0.52%)
Oct 09, 2017	35.77	35.79	35.06	35.11	1,483,060	-0.66(-1.85%)
Oct 06, 2017	35.60	35.78	35.51	35.77	1,683,538	+0.11(+0.32%)
Oct 05, 2017	36.00	36.06	35.64	35.66	3,044,097	-0.42(-1.16%)
Oct 04, 2017	36.00	36.17	35.79	36.08	1,860,991	+0.15(+0.41%)
Oct 03, 2017	36.09	36.10	35.40	35.93	3,382,469	-0.10(-0.29%)
Oct 02, 2017	36.03	36.43	35.87	36.03	2,061,888	+0.00(+0.00%)
Sep 29, 2017	36.01	36.17	35.81	36.03	2,419,615	+0.16(+0.44%)
Sep 28, 2017	35.55	35.97	35.52	35.88	1,873,717	+0.24(+0.68%)
Sep 27, 2017		35.88	35.43	35.63	2,591,056	-0.10(-0.29%)
Sep 26, 2017	35.68	36.05	35.52	35.74	1,291,627	-0.02(-0.05%)
Sep 25, 2017	35.57	35.97	35.56	35.75	1,866,040	+0.21(+0.59%)
Sep 22, 2017	35.21	35.73	35.21	35.55	1,782,341	+0.32(+0.91%)
Sep 21, 2017	35.08	35.38	35.02	35.22	2,152,056	+0.09(+0.25%)
Sep 20, 2017	34.88	35.43	34.82	35.14	1,539,564	+0.22(+0.62%)
Sep 19, 2017	34.95	35.25	34.80	34.92	2,599,167	-0.07(-0.20%)
Sep 18, 2017	34.71	35.01	34.53	34.99	1,770,256	+0.35(+1.00%)
Sep 15, 2017		34.74	33.98	34.64	4,823,801	+0.42(+1.22%)
Sep 14, 2017	33.88	34.24	33.46	34.22	3,209,175	+0.28(+0.82%)
Sep 13, 2017	34.28	34.42	33.77	33.95	1,983,749	-0.39(-1.14%)
Sep 12, 2017		34.47	33.92	34.34	1,192,342	+0.43(+1.28%)
Sep 11, 2017	33.68	33.94	33.47	33.90	1,641,512	+0.45(+1.35%)
Sep 08, 2017	33.35	33.55	33.09	33.45	1,980,063	-0.06(-0.18%)
Sep 07, 2017	33.63	33.97	33.48	33.51	2,153,416	-0.37(-1.10%)
Sep 06, 2017	33.88	34.11	33.80	33.88	1,224,039	+0.15(+0.44%)
Sep 05, 2017	34.29	34.51	33.68	33.74	1,658,514	-0.61(-1.77%)

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.