Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.55	39.75	38.87	39.06	982,128	-0.24(-0.62%)
Nov 29, 2017	38.27	39.35	38.27	39.31	1,050,875	+1.42(+3.74%)
Nov 28, 2017	36.62	37.91	36.62	37.89	703,307	+1.24(+3.39%)
Nov 27, 2017	36.59	36.91	36.51	36.65	823,472	+0.09(+0.26%)
Nov 24, 2017	36.96	36.96	36.54	36.55	483,437	-0.24(-0.66%)
Nov 22, 2017	37.04	37.11	36.78	36.80	420,371	-0.13(-0.34%)
Nov 21, 2017	37.02	37.08	36.67	36.92	1,061,677	-0.02(-0.06%)
Nov 20, 2017	36.61	36.95	36.47	36.95	502,237	+0.43(+1.19%)
Nov 17, 2017	36.24	36.58	36.12	36.51	666,861	+0.11(+0.30%)
Nov 16, 2017	36.74	36.74	36.38	36.40	678,209	+0.06(+0.15%)
Nov 15, 2017	35.81	36.56	35.81	36.35	892,304	-0.02(-0.06%)
Nov 14, 2017	35.71	36.39	35.71	36.37	778,693	+0.44(+1.23%)
Nov 13, 2017	35.20	36.07	35.10	35.93	1,003,871	+0.49(+1.38%)
Nov 10, 2017	35.55	35.71	35.41	35.44	1,061,066	-0.06(-0.18%)
Nov 09, 2017	35.76	35.98	35.20	35.51	912,886	-0.43(-1.20%)
Nov 08, 2017	35.82	35.96	35.39	35.94	798,309	+0.04(+0.11%)
Nov 07, 2017	36.91	37.02	35.84	35.90	1,174,017	-1.05(-2.85%)
Nov 06, 2017	36.87	37.05	36.84	36.95	593,169	-0.10(-0.28%)
Nov 03, 2017	36.96	37.11	36.80	37.06	708,334	+0.03(+0.09%)
Nov 02, 2017	36.62	37.13	36.44	37.02	1,044,551	+0.31(+0.86%)
Nov 01, 2017	37.01	37.20	36.52	36.71	841,289	-0.17(-0.45%)
Oct 31, 2017	36.75	37.14	36.66	36.88	953,520	+0.09(+0.24%)
Oct 30, 2017	36.86	37.10	36.61	36.79	857,689	-0.34(-0.91%)
Oct 27, 2017	36.91	37.21	36.84	37.13	570,964	+0.06(+0.17%)
Oct 26, 2017	36.81	37.17	36.81	37.06	773,175	+0.37(+1.01%)
Oct 25, 2017	37.10	37.22	36.48	36.69	1,066,492	-0.35(-0.93%)
Oct 24, 2017	36.91	37.29	36.89	37.04	804,442	+0.20(+0.56%)
Oct 23, 2017	37.16	37.29	36.76	36.84	779,891	-0.39(-1.06%)
Oct 20, 2017	37.23	37.52	37.10	37.23	918,700	+0.43(+1.15%)
Oct 19, 2017	36.28	36.84	36.28	36.80	2,009,230	+0.24(+0.67%)
Oct 18, 2017	36.49	36.96	36.36	36.56	1,158,480	+0.46(+1.29%)
Oct 17, 2017	35.81	36.34	35.40	36.10	1,760,497	-0.62(-1.69%)
Oct 16, 2017	36.78	36.93	36.58	36.72	1,200,000	+0.01(+0.02%)
Oct 13, 2017	36.72	36.99	36.43	36.71	738,553	-0.17(-0.47%)
Oct 12, 2017	37.13	37.19	36.80	36.88	521,290	-0.20(-0.53%)
Oct 11, 2017	37.03	37.19	36.73	37.08	638,846	+0.00(+0.00%)
Oct 10, 2017	36.89	37.08	36.71	37.08	920,870	+0.40(+1.09%)
Oct 09, 2017	37.09	37.09	36.54	36.68	529,815	-0.17(-0.47%)
Oct 06, 2017	37.09	37.24	36.79	36.85	912,256	-0.08(-0.21%)
Oct 05, 2017	36.45	36.96	36.33	36.93	635,486	+0.59(+1.62%)
Oct 04, 2017	36.36	36.65	36.22	36.34	937,459	-0.09(-0.24%)
Oct 03, 2017	36.60	36.60	36.09	36.43	810,606	-0.16(-0.43%)
Oct 02, 2017	36.27	36.58	36.09	36.58	1,419,726	+0.33(+0.91%)
Sep 29, 2017	35.83	36.54	35.81	36.25	845,269	+0.39(+1.08%)
Sep 28, 2017	35.69	35.89	35.45	35.87	745,513	+0.23(+0.64%)
Sep 27, 2017		35.78	35.20	35.64	1,135,616	+0.72(+2.05%)
Sep 26, 2017	34.94	35.04	34.78	34.92	1,286,978	+0.13(+0.38%)
Sep 25, 2017	34.52	34.94	34.38	34.79	1,058,428	+0.20(+0.57%)
Sep 22, 2017	34.33	34.64	34.29	34.59	485,047	+0.13(+0.39%)
Sep 21, 2017	34.56	34.71	34.40	34.46	869,835	-0.11(-0.32%)
Sep 20, 2017	34.21	34.68	33.96	34.57	1,071,356	+0.40(+1.17%)
Sep 19, 2017	34.12	34.47	34.10	34.17	892,815	+0.00(+0.00%)
Sep 18, 2017	33.83	34.30	33.83	34.17	866,501	+0.42(+1.26%)
Sep 15, 2017	33.51	33.80	33.47	33.74	1,187,777	+0.21(+0.63%)
Sep 14, 2017	33.96	34.14	33.49	33.53	763,456	-0.41(-1.20%)
Sep 13, 2017	33.81	34.03	33.78	33.94	677,685	+0.09(+0.28%)
Sep 12, 2017	33.54	33.96	33.51	33.85	988,571	+0.45(+1.36%)
Sep 11, 2017	32.79	33.52	32.71	33.39	1,579,751	+1.09(+3.38%)
Sep 08, 2017	31.76	32.39	31.72	32.30	1,765,653	+0.52(+1.63%)
Sep 07, 2017	32.26	32.36	31.59	31.78	984,613	-0.51(-1.58%)
Sep 06, 2017	32.44	32.61	32.19	32.29	1,773,558	+0.07(+0.22%)
Sep 05, 2017	32.98	33.08	32.12	32.22	1,299,175	-1.04(-3.14%)

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.