Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	38.29	39.15	38.29	38.99	4,931,322	+0.80(+2.09%)
Nov 29, 2017	37.29	38.24	37.24	38.19	3,186,123	+1.00(+2.69%)
Nov 28, 2017	36.47	37.26	36.42	37.19	3,656,731	+0.79(+2.17%)
Nov 27, 2017	35.98	36.45	35.98	36.40	1,872,979	+0.44(+1.21%)
Nov 24, 2017	36.48	36.55	35.94	35.96	1,080,578	-0.33(-0.90%)
Nov 22, 2017	36.36	36.50	36.25	36.29	1,093,615	-0.06(-0.17%)
Nov 21, 2017	36.30	36.42	36.12	36.36	2,002,913	+0.15(+0.43%)
Nov 20, 2017	35.90	36.36	35.73	36.20	2,035,900	+0.44(+1.22%)
Nov 17, 2017	35.43	36.00	35.32	35.76	1,534,983	+0.20(+0.56%)
Nov 16, 2017	35.46	36.06	35.39	35.56	2,343,267	+0.30(+0.85%)
Nov 15, 2017	35.24	35.51	35.00	35.26	2,318,140	-0.21(-0.59%)
Nov 14, 2017	35.10	35.54	35.08	35.47	1,832,798	+0.14(+0.39%)
Nov 13, 2017	34.96	35.45	34.96	35.34	2,244,032	+0.25(+0.73%)
Nov 10, 2017	34.97	35.22	34.93	35.08	2,243,333	-0.01(-0.03%)
Nov 09, 2017	35.29	35.44	34.84	35.09	1,768,951	-0.46(-1.30%)
Nov 08, 2017	35.43	35.70	35.07	35.56	3,737,252	+0.05(+0.13%)
Nov 07, 2017	35.65	35.92	35.41	35.51	1,793,884	-0.13(-0.36%)
Nov 06, 2017	35.36	35.68	35.26	35.64	1,543,190	+0.18(+0.51%)
Nov 03, 2017	35.36	35.90	35.35	35.46	2,346,119	+0.12(+0.33%)
Nov 02, 2017	35.74	35.92	34.99	35.34	3,498,030	-0.44(-1.22%)
Nov 01, 2017	36.36	36.36	35.54	35.77	2,184,895	-0.41(-1.13%)
Oct 31, 2017	35.93	36.29	35.89	36.18	2,953,082	+0.30(+0.84%)
Oct 30, 2017	36.38	36.63	35.85	35.88	2,056,050	-0.61(-1.67%)
Oct 27, 2017	36.40	36.63	36.08	36.49	2,650,611	+0.05(+0.12%)
Oct 26, 2017	36.31	36.63	36.27	36.45	3,567,516	+0.40(+1.11%)
Oct 25, 2017	36.26	36.79	35.53	36.05	4,637,494	-1.05(-2.84%)
Oct 24, 2017	36.18	37.35	35.86	37.10	5,479,017	+0.65(+1.79%)
Oct 23, 2017	36.44	37.04	36.38	36.45	4,897,455	+0.02(+0.05%)
Oct 20, 2017	35.62	36.45	35.59	36.43	3,557,425	+0.94(+2.64%)
Oct 19, 2017	35.06	35.57	34.91	35.49	2,848,119	+0.36(+1.03%)
Oct 18, 2017	35.41	35.53	35.11	35.13	1,708,450	-0.22(-0.62%)
Oct 17, 2017	35.39	35.56	35.28	35.35	1,703,337	-0.05(-0.15%)
Oct 16, 2017	35.43	35.52	35.17	35.40	1,298,750	+0.04(+0.10%)
Oct 13, 2017	35.57	35.62	35.25	35.36	2,307,098	-0.11(-0.31%)
Oct 12, 2017	35.26	35.51	35.19	35.47	2,621,252	+0.17(+0.48%)
Oct 11, 2017	35.22	35.33	35.08	35.31	2,358,364	+0.19(+0.54%)
Oct 10, 2017	35.30	35.37	35.06	35.12	1,993,357	-0.17(-0.49%)
Oct 09, 2017	35.55	35.62	35.24	35.29	2,648,717	-0.26(-0.74%)
Oct 06, 2017	35.23	35.57	35.16	35.55	1,937,364	+0.23(+0.64%)
Oct 05, 2017	35.60	35.65	35.26	35.32	2,403,829	-0.24(-0.69%)
Oct 04, 2017	35.60	35.69	35.31	35.57	2,132,655	+0.04(+0.10%)
Oct 03, 2017	35.76	35.80	35.18	35.53	2,661,337	-0.34(-0.96%)
Oct 02, 2017	35.33	35.90	35.33	35.88	2,530,147	+0.53(+1.49%)
Sep 29, 2017	35.12	35.45	35.12	35.35	1,771,089	+0.21(+0.59%)
Sep 28, 2017	34.86	35.25	34.77	35.14	1,511,587	+0.19(+0.54%)
Sep 27, 2017	34.83	35.10	34.65	34.95	1,820,298	+0.15(+0.44%)
Sep 26, 2017	34.66	34.87	34.62	34.80	1,841,006	+0.17(+0.50%)
Sep 25, 2017	34.50	34.70	34.38	34.63	1,824,715	+0.11(+0.32%)
Sep 22, 2017	34.10	34.63	34.10	34.52	1,888,584	+0.34(+0.98%)
Sep 21, 2017	34.02	34.21	33.79	34.18	1,473,520	+0.18(+0.53%)
Sep 20, 2017	33.84	34.06	33.67	34.00	3,919,678	+0.12(+0.35%)
Sep 19, 2017	33.79	33.96	33.75	33.88	2,410,343	+0.13(+0.38%)
Sep 18, 2017	33.88	34.06	33.70	33.76	2,207,270	-0.05(-0.16%)
Sep 15, 2017	33.77	33.98	33.65	33.81	2,404,322	-0.06(-0.19%)
Sep 14, 2017	33.86	33.94	33.51	33.87	1,881,026	-0.12(-0.35%)
Sep 13, 2017	34.54	34.54	33.96	33.99	2,305,564	-0.54(-1.57%)
Sep 12, 2017	34.20	34.60	34.10	34.54	1,744,238	+0.43(+1.25%)
Sep 11, 2017	34.11	34.21	33.57	34.11	2,760,467	+0.06(+0.19%)
Sep 08, 2017	33.56	34.09	33.47	34.05	2,562,727	+0.52(+1.54%)
Sep 07, 2017	33.48	33.57	33.19	33.53	1,970,647	+0.18(+0.54%)
Sep 06, 2017	33.46	33.58	33.24	33.35	1,994,885	+0.14(+0.41%)
Sep 05, 2017	33.56	33.59	33.00	33.21	1,838,226	-0.37(-1.11%)

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.