Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.04	37.04	34.59	35.72	216,747	-1.18(-3.20%)
Nov 29, 2017	35.73	37.22	35.73	36.90	72,248	+1.43(+4.03%)
Nov 28, 2017	34.70	35.56	34.62	35.47	130,541	+0.80(+2.30%)
Nov 27, 2017	34.44	35.07	34.44	34.67	119,283	+0.17(+0.49%)
Nov 24, 2017	34.90	34.90	34.44	34.50	48,163	-0.35(-1.00%)
Nov 22, 2017	35.42	35.42	34.82	34.85	59,972	-0.44(-1.25%)
Nov 21, 2017	35.56	35.56	35.12	35.29	88,228	-0.06(-0.17%)
Nov 20, 2017	35.35	35.61	35.18	35.35	79,708	+0.12(+0.34%)
Nov 17, 2017	34.93	35.54	34.73	35.24	118,020	+0.13(+0.36%)
Nov 16, 2017	34.90	35.20	34.61	35.11	75,428	+0.49(+1.42%)
Nov 15, 2017	34.48	34.94	33.45	34.61	165,399	-0.12(-0.34%)
Nov 14, 2017	34.14	34.75	33.99	34.73	91,415	+0.35(+1.01%)
Nov 13, 2017	33.62	34.50	33.62	34.39	59,016	+0.45(+1.33%)
Nov 10, 2017	33.92	34.35	33.83	33.93	72,809	+0.01(+0.03%)
Nov 09, 2017	33.98	34.27	33.49	33.93	59,052	-0.32(-0.94%)
Nov 08, 2017	33.93	34.30	33.46	34.25	126,979	+0.16(+0.47%)
Nov 07, 2017	34.78	34.84	33.77	34.09	100,824	-0.76(-2.19%)
Nov 06, 2017	34.88	35.22	34.66	34.85	97,658	-0.11(-0.32%)
Nov 03, 2017	35.46	35.54	34.93	34.96	81,533	-0.48(-1.34%)
Nov 02, 2017	34.82	35.61	34.46	35.44	151,387	+0.48(+1.39%)
Nov 01, 2017	35.51	35.51	34.63	34.95	71,568	-0.25(-0.70%)
Oct 31, 2017	35.62	35.85	34.95	35.20	127,774	-0.37(-1.05%)
Oct 30, 2017	36.42	36.42	35.33	35.58	65,693	-0.90(-2.47%)
Oct 27, 2017	36.13	36.73	35.94	36.48	67,952	+0.36(+0.99%)
Oct 26, 2017	36.05	36.19	35.78	36.12	103,248	+0.25(+0.69%)
Oct 25, 2017	36.12	36.36	35.75	35.87	143,334	-0.15(-0.42%)
Oct 24, 2017	35.90	36.36	35.90	36.03	104,479	+0.25(+0.71%)
Oct 23, 2017	36.08	36.26	35.68	35.77	82,194	-0.35(-0.96%)
Oct 20, 2017	36.09	36.35	35.90	36.12	130,274	+0.44(+1.24%)
Oct 19, 2017	35.49	35.81	35.27	35.68	92,489	+0.01(+0.02%)
Oct 18, 2017	35.49	36.25	35.13	35.67	62,352	+0.34(+0.96%)
Oct 17, 2017	35.79	35.99	35.18	35.33	96,383	-0.39(-1.09%)
Oct 16, 2017	35.46	36.36	35.40	35.72	117,704	+0.27(+0.77%)
Oct 13, 2017	35.60	35.69	35.24	35.45	119,156	-0.24(-0.67%)
Oct 12, 2017	35.66	35.76	35.33	35.69	88,807	+0.12(+0.33%)
Oct 11, 2017	35.50	35.80	35.13	35.57	70,994	+0.05(+0.14%)
Oct 10, 2017	35.25	35.52	35.19	35.52	83,499	+0.43(+1.24%)
Oct 09, 2017	34.81	35.14	34.75	35.08	77,345	+0.22(+0.63%)
Oct 06, 2017	34.74	34.96	34.64	34.86	114,410	+0.25(+0.71%)
Oct 05, 2017	34.23	34.84	33.57	34.61	126,078	+0.38(+1.12%)
Oct 04, 2017	34.53	34.78	33.99	34.23	82,794	-0.44(-1.27%)
Oct 03, 2017	34.87	34.91	34.32	34.67	66,434	-0.04(-0.12%)
Oct 02, 2017	34.64	34.80	34.25	34.72	131,859	+0.09(+0.25%)
Sep 29, 2017	34.32	34.87	34.31	34.63	116,446	+0.39(+1.14%)
Sep 28, 2017	33.55	34.27	33.03	34.24	123,039	+0.57(+1.69%)
Sep 27, 2017	32.28	33.73	31.68	33.67	126,223	+1.67(+5.20%)
Sep 26, 2017	31.62	32.17	31.08	32.01	104,269	+0.50(+1.59%)
Sep 25, 2017	31.44	31.57	31.16	31.50	38,585	+0.13(+0.41%)
Sep 22, 2017	30.79	31.44	30.76	31.38	49,265	+0.36(+1.15%)
Sep 21, 2017	30.46	31.22	30.46	31.02	68,051	+0.54(+1.78%)
Sep 20, 2017	30.01	30.72	29.80	30.48	125,862	+0.57(+1.90%)
Sep 19, 2017	29.88	30.31	29.84	29.91	60,971	-0.05(-0.17%)
Sep 18, 2017	29.53	30.46	29.53	29.96	73,258	+0.27(+0.92%)
Sep 15, 2017	29.79	30.25	29.41	29.69	178,354	-0.05(-0.17%)
Sep 14, 2017	30.31	30.31	29.67	29.74	42,212	-0.47(-1.55%)
Sep 13, 2017	30.47	30.47	29.83	30.20	49,782	+0.16(+0.53%)
Sep 12, 2017	29.56	30.22	29.20	30.04	55,088	+0.57(+1.92%)
Sep 11, 2017	29.07	29.58	28.67	29.48	64,411	+0.65(+2.26%)
Sep 08, 2017	28.43	29.23	28.43	28.83	51,296	+0.41(+1.43%)
Sep 07, 2017	29.05	29.10	28.22	28.42	83,960	-0.69(-2.35%)
Sep 06, 2017	29.31	29.45	29.00	29.10	47,198	-0.08(-0.26%)
Sep 05, 2017	29.95	30.08	29.11	29.18	70,329	-0.93(-3.09%)

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.