Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.60	32.25	31.58	31.78	17,897,760	+0.27(+0.84%)
Nov 29, 2017	32.46	32.49	31.11	31.51	24,041,916	-1.03(-3.15%)
Nov 28, 2017	32.99	33.18	32.46	32.54	12,363,627	-0.45(-1.36%)
Nov 27, 2017	32.88	33.18	32.80	32.99	7,879,564	+0.14(+0.42%)
Nov 24, 2017	33.06	33.10	32.72	32.85	3,407,568	-0.09(-0.28%)
Nov 22, 2017	33.04	33.17	32.85	32.94	4,993,044	-0.02(-0.06%)
Nov 21, 2017	32.74	33.10	32.59	32.96	6,425,005	+0.39(+1.21%)
Nov 20, 2017	32.65	32.97	32.46	32.56	6,526,629	-0.05(-0.14%)
Nov 17, 2017	32.66	32.73	32.36	32.61	8,229,721	-0.04(-0.11%)
Nov 16, 2017	32.42	32.82	32.37	32.65	8,359,419	+0.29(+0.91%)
Nov 15, 2017	32.11	32.51	31.89	32.35	8,860,457	+0.07(+0.23%)
Nov 14, 2017	32.73	32.80	32.24	32.28	12,512,719	-0.58(-1.76%)
Nov 13, 2017	32.72	33.09	32.37	32.86	7,931,221	-0.11(-0.33%)
Nov 10, 2017	32.55	33.04	32.39	32.97	9,088,459	+0.26(+0.78%)
Nov 09, 2017	33.23	33.32	32.27	32.71	18,553,626	-1.21(-3.57%)
Nov 08, 2017	34.19	34.25	33.86	33.92	7,739,766	-0.37(-1.07%)
Nov 07, 2017	34.46	34.46	34.00	34.29	6,160,380	+0.04(+0.11%)
Nov 06, 2017		34.47	34.19	34.25	4,758,239	-0.12(-0.35%)
Nov 03, 2017	34.31	34.41	34.01	34.37	6,237,712	+0.09(+0.27%)
Nov 02, 2017	34.36	34.37	33.91	34.28	5,837,562	-0.13(-0.37%)
Nov 01, 2017	34.69	34.91	34.31	34.41	7,738,996	-0.09(-0.27%)
Oct 31, 2017	34.01	34.53	33.93	34.50	7,335,263	+0.59(+1.73%)
Oct 30, 2017	33.78	34.03	33.67	33.91	8,858,283	+0.18(+0.54%)
Oct 27, 2017	33.98	34.24	33.58	33.73	11,871,276	-0.09(-0.27%)
Oct 26, 2017	33.67	34.13	33.65	33.82	8,330,785	+0.20(+0.60%)
Oct 25, 2017	33.60	33.84	33.41	33.62	8,762,251	-0.05(-0.16%)
Oct 24, 2017	33.46	33.94	33.46	33.67	9,310,028	-0.08(-0.24%)
Oct 23, 2017	34.52	34.69	33.67	33.76	11,319,309	-0.71(-2.07%)
Oct 20, 2017	34.22	34.70	34.19	34.47	16,481,973	+0.29(+0.86%)
Oct 19, 2017	33.43	34.36	33.17	34.18	31,749,574	-0.62(-1.79%)
Oct 18, 2017	34.53	35.03	34.41	34.80	18,452,242	+0.44(+1.28%)
Oct 17, 2017	34.61	34.68	34.30	34.36	13,106,553	-0.26(-0.74%)
Oct 16, 2017	35.09	35.29	34.58	34.62	9,434,883	-0.53(-1.51%)
Oct 13, 2017	35.15	35.31	34.97	35.15	10,280,082	+0.24(+0.68%)
Oct 12, 2017	35.11	35.29	34.88	34.91	10,959,681	-0.20(-0.57%)
Oct 11, 2017	35.61	35.73	34.98	35.11	12,044,195	-0.49(-1.36%)
Oct 10, 2017	35.76	36.00	35.53	35.60	6,560,281	-0.14(-0.38%)
Oct 09, 2017	35.56	35.97	35.56	35.73	5,438,506	+0.16(+0.46%)
Oct 06, 2017	35.79	35.82	35.44	35.57	8,146,880	-0.16(-0.46%)
Oct 05, 2017	35.52	35.78	35.45	35.73	5,949,199	+0.30(+0.85%)
Oct 04, 2017	35.56	35.59	35.29	35.43	6,143,295	-0.05(-0.13%)
Oct 03, 2017	35.54	35.79	35.27	35.48	5,572,221	-0.02(-0.05%)
Oct 02, 2017	35.29	35.54	35.17	35.50	7,903,653	+0.25(+0.70%)
Sep 29, 2017	34.58	35.38	34.56	35.25	10,872,747	+0.67(+1.93%)
Sep 28, 2017	34.31	34.79	34.31	34.58	8,438,795	-0.29(-0.84%)
Sep 27, 2017	34.85	35.09	34.61	34.87	10,231,915	+0.18(+0.53%)
Sep 26, 2017	34.69	35.00	34.60	34.69	6,691,562	+0.06(+0.19%)
Sep 25, 2017	35.03	35.11	34.41	34.63	8,096,222	-0.47(-1.33%)
Sep 22, 2017	34.95	35.11	34.87	35.09	5,309,373	+0.04(+0.10%)
Sep 21, 2017	35.33	35.44	35.00	35.06	6,236,444	-0.27(-0.75%)
Sep 20, 2017	35.44	35.62	35.02	35.32	7,009,880	-0.05(-0.13%)
Sep 19, 2017	35.29	35.51	35.12	35.37	5,690,386	+0.18(+0.52%)
Sep 18, 2017	35.10	35.44	34.99	35.18	6,149,671	-0.01(-0.03%)
Sep 15, 2017	35.07	35.62	34.89	35.19	12,135,102	+0.08(+0.23%)
Sep 14, 2017	35.05	35.36	34.95	35.11	7,205,347	+0.04(+0.10%)
Sep 13, 2017	34.83	35.29	34.83	35.07	6,134,491	+0.08(+0.24%)
Sep 12, 2017	34.89	35.10	34.81	34.99	4,647,698	+0.08(+0.24%)
Sep 11, 2017		35.07	34.83	34.91	6,679,651	+0.27(+0.79%)
Sep 08, 2017	34.86	35.10	34.58	34.63	9,902,662	-0.20(-0.58%)
Sep 07, 2017	33.87	35.00	33.76	34.84	15,335,703	+1.15(+3.40%)
Sep 06, 2017	33.07	33.89	33.07	33.69	14,147,029	+0.61(+1.86%)
Sep 05, 2017	33.17	33.43	32.78	33.08	6,890,294	-0.24(-0.72%)

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.