Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.12	37.12	34.66	35.80	216,289	-1.18(-3.20%)
Nov 29, 2017	35.80	37.30	35.80	36.98	72,095	+1.43(+4.02%)
Nov 28, 2017	34.77	35.63	34.70	35.55	130,265	+0.80(+2.30%)
Nov 27, 2017	34.52	35.15	34.52	34.75	119,030	+0.17(+0.49%)
Nov 24, 2017	34.98	34.98	34.51	34.58	48,061	-0.35(-1.00%)
Nov 22, 2017	35.50	35.50	34.89	34.93	59,845	-0.44(-1.25%)
Nov 21, 2017	35.63	35.63	35.20	35.37	88,042	-0.06(-0.17%)
Nov 20, 2017	35.43	35.68	35.26	35.43	79,539	+0.12(+0.34%)
Nov 17, 2017	35.00	35.62	34.80	35.31	117,771	+0.13(+0.36%)
Nov 16, 2017	34.97	35.28	34.69	35.18	75,269	+0.49(+1.42%)
Nov 15, 2017	34.55	35.01	33.52	34.69	165,049	-0.12(-0.34%)
Nov 14, 2017	34.21	34.82	34.06	34.81	91,221	+0.35(+1.01%)
Nov 13, 2017	33.69	34.58	33.69	34.46	58,892	+0.45(+1.33%)
Nov 10, 2017	33.99	34.42	33.90	34.01	72,655	+0.01(+0.03%)
Nov 09, 2017	34.05	34.34	33.56	34.00	58,927	-0.32(-0.94%)
Nov 08, 2017	34.00	34.37	33.53	34.32	126,711	+0.16(+0.47%)
Nov 07, 2017	34.85	34.92	33.84	34.16	100,611	-0.77(-2.19%)
Nov 06, 2017	34.95	35.29	34.73	34.93	97,451	-0.11(-0.32%)
Nov 03, 2017	35.54	35.62	35.00	35.04	81,361	-0.48(-1.34%)
Nov 02, 2017	34.89	35.68	34.53	35.51	151,067	+0.49(+1.39%)
Nov 01, 2017	35.58	35.58	34.71	35.03	71,416	-0.25(-0.70%)
Oct 31, 2017	35.69	35.92	35.03	35.28	127,503	-0.37(-1.05%)
Oct 30, 2017	36.50	36.50	35.40	35.65	65,554	-0.90(-2.47%)
Oct 27, 2017	36.20	36.81	36.02	36.55	67,808	+0.36(+0.99%)
Oct 26, 2017	36.13	36.27	35.85	36.20	103,030	+0.25(+0.69%)
Oct 25, 2017	36.20	36.43	35.83	35.95	143,031	-0.15(-0.42%)
Oct 24, 2017	35.97	36.43	35.97	36.10	104,258	+0.26(+0.71%)
Oct 23, 2017	36.15	36.33	35.75	35.85	82,020	-0.35(-0.96%)
Oct 20, 2017	36.17	36.43	35.97	36.20	129,998	+0.44(+1.24%)
Oct 19, 2017	35.57	35.89	35.34	35.75	92,293	+0.01(+0.02%)
Oct 18, 2017	35.57	36.32	35.21	35.74	62,220	+0.34(+0.96%)
Oct 17, 2017	35.86	36.06	35.26	35.40	96,179	-0.39(-1.09%)
Oct 16, 2017	35.53	36.43	35.47	35.80	117,455	+0.27(+0.77%)
Oct 13, 2017	35.68	35.76	35.32	35.52	118,904	-0.24(-0.67%)
Oct 12, 2017	35.74	35.84	35.40	35.76	88,619	+0.12(+0.33%)
Oct 11, 2017	35.57	35.87	35.21	35.64	70,843	+0.05(+0.14%)
Oct 10, 2017	35.33	35.60	35.26	35.59	83,323	+0.43(+1.24%)
Oct 09, 2017	34.88	35.22	34.82	35.16	77,182	+0.22(+0.63%)
Oct 06, 2017	34.82	35.04	34.71	34.94	114,168	+0.25(+0.71%)
Oct 05, 2017	34.30	34.91	33.64	34.69	125,811	+0.38(+1.12%)
Oct 04, 2017	34.60	34.86	34.06	34.30	82,619	-0.44(-1.27%)
Oct 03, 2017	34.94	34.99	34.39	34.75	66,294	-0.04(-0.12%)
Oct 02, 2017	34.71	34.88	34.32	34.79	131,580	+0.09(+0.25%)
Sep 29, 2017	34.39	34.95	34.38	34.71	116,200	+0.39(+1.14%)
Sep 28, 2017	33.62	34.34	33.10	34.31	122,778	+0.57(+1.69%)
Sep 27, 2017	32.35	33.80	31.75	33.74	125,956	+1.67(+5.20%)
Sep 26, 2017	31.69	32.24	31.15	32.07	104,048	+0.50(+1.59%)
Sep 25, 2017	31.50	31.63	31.23	31.57	38,503	+0.13(+0.41%)
Sep 22, 2017	30.86	31.51	30.83	31.44	49,161	+0.36(+1.15%)
Sep 21, 2017	30.52	31.29	30.52	31.09	67,907	+0.54(+1.78%)
Sep 20, 2017	30.07	30.79	29.87	30.54	125,595	+0.57(+1.90%)
Sep 19, 2017	29.94	30.37	29.90	29.97	60,842	-0.05(-0.17%)
Sep 18, 2017	29.60	30.52	29.60	30.02	73,103	+0.27(+0.92%)
Sep 15, 2017	29.85	30.32	29.48	29.75	177,977	-0.05(-0.17%)
Sep 14, 2017	30.37	30.37	29.73	29.80	42,123	-0.47(-1.55%)
Sep 13, 2017	30.54	30.54	29.90	30.27	49,677	+0.16(+0.53%)
Sep 12, 2017	29.62	30.29	29.26	30.11	54,972	+0.57(+1.92%)
Sep 11, 2017	29.13	29.64	28.73	29.54	64,275	+0.65(+2.26%)
Sep 08, 2017	28.49	29.29	28.49	28.89	51,187	+0.41(+1.43%)
Sep 07, 2017	29.12	29.17	28.28	28.48	83,783	-0.69(-2.35%)
Sep 06, 2017	29.37	29.51	29.06	29.17	47,098	-0.08(-0.26%)
Sep 05, 2017	30.01	30.14	29.18	29.24	70,181	-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.