Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.99	35.13	33.81	35.08	2,191,633	+1.27(+3.76%)
Nov 29, 2017	33.77	34.02	33.36	33.81	1,927,808	-0.15(-0.45%)
Nov 28, 2017	33.79	34.23	33.62	33.96	1,898,000	+0.17(+0.51%)
Nov 27, 2017	34.00	34.17	33.77	33.79	1,122,003	-0.32(-0.92%)
Nov 24, 2017	33.80	34.22	33.80	34.10	808,295	+0.47(+1.39%)
Nov 22, 2017	33.69	33.88	33.26	33.64	1,800,716	+0.13(+0.40%)
Nov 21, 2017	33.98	34.22	33.27	33.50	1,187,038	-0.40(-1.18%)
Nov 20, 2017	33.55	33.97	33.28	33.90	627,823	+0.22(+0.65%)
Nov 17, 2017	33.55	33.72	33.21	33.68	1,123,462	+0.21(+0.63%)
Nov 16, 2017	34.04	34.07	33.35	33.47	1,427,057	-0.37(-1.10%)
Nov 15, 2017	33.42	34.39	33.21	33.85	992,259	+0.22(+0.65%)
Nov 14, 2017	34.58	34.58	33.50	33.63	1,218,784	-1.00(-2.90%)
Nov 13, 2017	35.56	35.64	34.61	34.63	915,370	-0.89(-2.50%)
Nov 10, 2017	35.80	36.07	35.19	35.52	564,640	-0.36(-1.01%)
Nov 09, 2017	34.89	35.94	34.74	35.88	1,097,077	+0.97(+2.79%)
Nov 08, 2017	35.61	35.68	34.66	34.91	852,973	-0.71(-1.99%)
Nov 07, 2017	35.34	35.83	34.95	35.61	836,556	+0.08(+0.22%)
Nov 06, 2017	34.82	35.57	34.75	35.54	600,773	+0.70(+2.00%)
Nov 03, 2017	34.97	35.12	34.51	34.84	1,084,756	-0.06(-0.16%)
Nov 02, 2017	35.17	35.42	34.56	34.90	1,338,891	-0.61(-1.72%)
Nov 01, 2017	35.12	35.93	35.12	35.51	1,433,840	+0.67(+1.92%)
Oct 31, 2017	35.11	35.11	34.61	34.84	1,146,736	-0.27(-0.78%)
Oct 30, 2017	34.71	35.70	34.71	35.11	1,565,474	+0.40(+1.17%)
Oct 27, 2017	34.57	35.13	34.48	34.71	1,778,907	+0.20(+0.57%)
Oct 26, 2017	34.52	35.05	34.14	34.51	1,780,720	-0.12(-0.35%)
Oct 25, 2017	35.29	35.57	33.82	34.63	2,186,540	-0.71(-2.02%)
Oct 24, 2017	35.49	35.78	34.97	35.35	1,156,398	-0.19(-0.53%)
Oct 23, 2017	36.21	36.23	35.47	35.54	1,094,218	-0.66(-1.82%)
Oct 20, 2017	36.67	36.67	36.13	36.20	715,414	-0.30(-0.82%)
Oct 19, 2017	35.88	36.53	35.88	36.50	1,023,529	+0.21(+0.57%)
Oct 18, 2017	37.01	37.22	36.17	36.29	1,361,289	-0.76(-2.06%)
Oct 17, 2017	36.99	37.18	36.90	37.05	670,648	-0.07(-0.18%)
Oct 16, 2017	37.25	37.45	37.02	37.12	713,060	-0.02(-0.05%)
Oct 13, 2017	37.65	37.68	37.11	37.14	1,003,948	-0.40(-1.05%)
Oct 12, 2017	37.09	37.60	37.09	37.53	952,315	+0.14(+0.38%)
Oct 11, 2017	37.01	37.39	36.99	37.39	974,652	+0.32(+0.86%)
Oct 10, 2017	37.32	37.40	36.89	37.07	478,215	-0.03(-0.08%)
Oct 09, 2017	37.22	37.31	37.03	37.10	905,441	-0.09(-0.25%)
Oct 06, 2017	36.80	37.21	36.56	37.19	530,308	+0.10(+0.28%)
Oct 05, 2017	36.99	37.22	36.95	37.09	674,207	+0.08(+0.20%)
Oct 04, 2017	37.15	37.15	36.77	37.01	795,036	-0.02(-0.05%)
Oct 03, 2017	36.80	37.05	36.59	37.03	2,541,035	+0.33(+0.90%)
Oct 02, 2017	36.12	36.78	36.07	36.70	840,898	+0.11(+0.31%)
Sep 29, 2017	37.15	37.15	36.28	36.59	3,151,138	+0.09(+0.26%)
Sep 28, 2017	36.27	36.57	35.93	36.50	836,921	+0.10(+0.28%)
Sep 27, 2017			36.23	36.39	890,362	-0.38(-1.02%)
Sep 26, 2017	36.83	36.99	36.62	36.77	621,269	-0.15(-0.41%)
Sep 25, 2017	36.32	37.07	36.27	36.92	2,458,647	+0.67(+1.84%)
Sep 22, 2017	36.25	36.45	36.08	36.25	657,173	-0.06(-0.16%)
Sep 21, 2017	36.54	36.63	36.25	36.31	2,623,446	-0.25(-0.69%)
Sep 20, 2017	36.91	37.14	36.33	36.56	941,641	-0.35(-0.94%)
Sep 19, 2017	37.31	37.47	36.90	36.91	626,655	-0.27(-0.73%)
Sep 18, 2017	37.00	37.37	36.89	37.18	703,943	+0.24(+0.66%)
Sep 15, 2017	36.96	37.13	36.77	36.94	1,728,956	-0.05(-0.13%)
Sep 14, 2017	37.27	37.37	36.96	36.99	710,903	-0.24(-0.66%)
Sep 13, 2017	37.07	37.29	36.96	37.23	936,508	+0.19(+0.51%)
Sep 12, 2017	37.08	37.24	36.95	37.04	828,936	-0.07(-0.18%)
Sep 11, 2017	36.83	37.14	36.83	37.11	659,131	+0.30(+0.82%)
Sep 08, 2017	37.05	37.19	36.64	36.81	585,584	-0.40(-1.09%)
Sep 07, 2017	37.39	37.58	37.04	37.21	578,126	-0.18(-0.48%)
Sep 06, 2017	37.27	37.56	37.11	37.39	552,131	+0.20(+0.53%)
Sep 05, 2017	37.30	37.62	37.11	37.19	511,193	-0.02(-0.05%)

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.