Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	38.45	38.58	37.68	37.93	224,476	-0.37(-0.95%)
Nov 29, 2017	37.80	38.70	37.56	38.29	206,509	+0.65(+1.73%)
Nov 28, 2017	36.91	37.68	36.75	37.64	215,991	+0.73(+1.98%)
Nov 27, 2017	37.03	37.32	36.79	36.91	267,611	-0.08(-0.22%)
Nov 24, 2017	36.95	37.07	36.75	36.99	79,537	+0.08(+0.22%)
Nov 22, 2017	37.03	37.07	36.69	36.91	167,762	-0.08(-0.22%)
Nov 21, 2017	37.03	37.19	36.91	36.99	241,549	-0.04(-0.11%)
Nov 20, 2017	37.07	37.11	36.79	37.03	160,297	+0.04(+0.11%)
Nov 17, 2017	36.75	37.30	36.75	36.99	257,228	+0.08(+0.22%)
Nov 16, 2017	37.32	37.32	36.75	36.91	181,333	-0.20(-0.55%)
Nov 15, 2017	36.87	37.43	36.73	37.11	233,136	+0.08(+0.22%)
Nov 14, 2017	36.87	37.11	36.67	37.03	297,317	+0.12(+0.33%)
Nov 13, 2017	36.95	37.44	36.75	36.91	188,047	-0.24(-0.66%)
Nov 10, 2017	36.67	37.24	36.54	37.15	251,557	+0.45(+1.22%)
Nov 09, 2017	36.67	37.03	36.38	36.71	186,122	-0.12(-0.33%)
Nov 08, 2017	36.75	37.07	36.59	36.83	159,913	-0.04(-0.11%)
Nov 07, 2017	36.50	37.11	36.42	36.87	231,028	+0.28(+0.78%)
Nov 06, 2017	35.77	36.67	35.77	36.59	329,145	+0.69(+1.92%)
Nov 03, 2017	35.53	35.90	35.29	35.90	160,244	+0.24(+0.68%)
Nov 02, 2017	35.29	35.90	35.29	35.65	206,515	+0.41(+1.15%)
Nov 01, 2017	35.65	36.06	35.16	35.25	304,834	-0.32(-0.91%)
Oct 31, 2017	35.98	36.02	35.45	35.57	292,179	-0.41(-1.13%)
Oct 30, 2017	36.06	36.34	35.76	35.98	154,356	-0.16(-0.45%)
Oct 27, 2017	35.81	36.14	35.53	36.14	254,536	+0.41(+1.14%)
Oct 26, 2017	35.20	36.06	35.16	35.73	341,483	+0.81(+2.33%)
Oct 25, 2017	35.49	36.91	34.80	34.92	413,676	+2.07(+6.30%)
Oct 24, 2017	32.69	33.17	32.69	32.85	127,211	+0.32(+1.00%)
Oct 23, 2017	32.85	33.01	32.48	32.52	227,806	-0.37(-1.11%)
Oct 20, 2017	33.34	33.42	32.85	32.89	212,310	-0.16(-0.49%)
Oct 19, 2017	33.01	33.09	32.85	33.05	176,178	-0.20(-0.61%)
Oct 18, 2017	32.97	33.38	32.89	33.26	177,096	+0.41(+1.24%)
Oct 17, 2017	33.09	33.17	32.73	32.85	172,547	-0.16(-0.49%)
Oct 16, 2017	32.77	33.13	32.77	33.01	96,886	+0.28(+0.87%)
Oct 13, 2017	32.65	32.97	32.65	32.73	108,357	+0.04(+0.12%)
Oct 12, 2017	32.44	32.77	32.32	32.69	110,316	+0.24(+0.75%)
Oct 11, 2017	32.32	32.69	32.32	32.44	109,060	+0.08(+0.25%)
Oct 10, 2017	32.16	32.44	32.14	32.36	176,156	+0.20(+0.63%)
Oct 09, 2017	32.20	32.48	32.12	32.16	157,796	-0.12(-0.38%)
Oct 06, 2017	32.57	32.89	32.22	32.28	191,863	-0.28(-0.87%)
Oct 05, 2017	32.20	32.65	32.12	32.57	97,830	+0.28(+0.88%)
Oct 04, 2017	32.44	32.48	32.02	32.28	211,054	-0.20(-0.62%)
Oct 03, 2017	32.32	32.48	32.04	32.48	325,330	+0.08(+0.25%)
Oct 02, 2017	31.96	32.44	31.79	32.40	364,369	+0.45(+1.40%)
Sep 29, 2017	32.08	32.08	31.83	31.96	282,610	-0.16(-0.51%)
Sep 28, 2017	32.16	32.20	31.43	32.12	295,167	-0.04(-0.13%)
Sep 27, 2017	31.79	32.36	31.63	32.16	264,534	+0.65(+2.06%)
Sep 26, 2017	30.70	31.71	30.58	31.51	290,065	+0.73(+2.37%)
Sep 25, 2017	30.49	30.90	30.49	30.78	225,884	+0.24(+0.80%)
Sep 22, 2017	30.45	30.70	30.45	30.54	173,447	+0.00(+0.00%)
Sep 21, 2017	30.58	30.90	30.49	30.54	232,231	-0.20(-0.66%)
Sep 20, 2017	30.78	30.98	30.62	30.74	183,265	-0.08(-0.26%)
Sep 19, 2017	30.74	31.18	30.66	30.82	186,012	+0.08(+0.26%)
Sep 18, 2017	30.62	30.82	30.33	30.74	211,207	+0.16(+0.53%)
Sep 15, 2017	30.01	30.74	29.89	30.58	394,902	+0.57(+1.89%)
Sep 14, 2017	29.97	30.17	29.84	30.01	232,582	-0.02(-0.07%)
Sep 13, 2017	29.30	30.03	29.30	30.03	223,320	+0.60(+2.05%)
Sep 12, 2017	28.82	29.50	28.74	29.42	202,976	+0.60(+2.10%)
Sep 11, 2017	28.38	28.94	28.25	28.82	179,062	+0.81(+2.88%)
Sep 08, 2017	27.37	28.29	27.37	28.01	213,301	+0.60(+2.21%)
Sep 07, 2017	27.97	28.05	27.29	27.41	360,291	-0.60(-2.16%)
Sep 06, 2017	28.09	28.23	27.93	28.01	294,713	+0.04(+0.14%)
Sep 05, 2017	29.10	29.30	27.85	27.97	274,002	-0.36(-1.28%)

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.