Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.99	38.85	37.99	38.69	4,970,109	+0.79(+2.09%)
Nov 29, 2017	37.00	37.94	36.95	37.89	3,211,183	+0.99(+2.69%)
Nov 28, 2017	36.19	36.97	36.13	36.90	3,685,493	+0.78(+2.17%)
Nov 27, 2017	35.70	36.16	35.70	36.12	1,887,711	+0.43(+1.21%)
Nov 24, 2017	36.20	36.27	35.66	35.68	1,089,077	-0.32(-0.90%)
Nov 22, 2017	36.07	36.22	35.96	36.01	1,102,217	-0.06(-0.17%)
Nov 21, 2017	36.02	36.13	35.84	36.07	2,018,667	+0.15(+0.43%)
Nov 20, 2017	35.62	36.08	35.45	35.92	2,051,914	+0.43(+1.22%)
Nov 17, 2017	35.15	35.72	35.04	35.49	1,547,057	+0.20(+0.56%)
Nov 16, 2017	35.19	35.78	35.12	35.29	2,361,698	+0.30(+0.85%)
Nov 15, 2017	34.96	35.23	34.73	34.99	2,336,373	-0.21(-0.59%)
Nov 14, 2017	34.83	35.26	34.81	35.20	1,847,214	+0.14(+0.39%)
Nov 13, 2017	34.69	35.17	34.69	35.06	2,261,682	+0.25(+0.73%)
Nov 10, 2017	34.70	34.94	34.66	34.81	2,260,978	-0.01(-0.03%)
Nov 09, 2017	35.02	35.16	34.57	34.82	1,782,865	-0.46(-1.30%)
Nov 08, 2017	35.15	35.42	34.80	35.28	3,766,647	+0.05(+0.13%)
Nov 07, 2017	35.37	35.64	35.13	35.23	1,807,993	-0.13(-0.36%)
Nov 06, 2017	35.08	35.40	34.99	35.36	1,555,328	+0.18(+0.51%)
Nov 03, 2017	35.08	35.62	35.07	35.18	2,364,572	+0.12(+0.33%)
Nov 02, 2017	35.46	35.64	34.72	35.06	3,525,544	-0.43(-1.22%)
Nov 01, 2017	36.08	36.08	35.26	35.49	2,202,080	-0.41(-1.13%)
Oct 31, 2017	35.65	36.01	35.61	35.90	2,976,309	+0.30(+0.84%)
Oct 30, 2017	36.10	36.34	35.57	35.60	2,072,222	-0.60(-1.67%)
Oct 27, 2017	36.12	36.34	35.80	36.21	2,671,459	+0.05(+0.12%)
Oct 26, 2017	36.03	36.34	35.99	36.16	3,595,576	+0.40(+1.11%)
Oct 25, 2017	35.98	36.50	35.25	35.76	4,673,970	-1.05(-2.84%)
Oct 24, 2017	35.90	37.05	35.58	36.81	5,522,112	+0.65(+1.79%)
Oct 23, 2017	36.15	36.75	36.10	36.16	4,935,976	+0.02(+0.05%)
Oct 20, 2017	35.34	36.16	35.31	36.14	3,585,406	+0.93(+2.64%)
Oct 19, 2017	34.79	35.30	34.64	35.21	2,870,520	+0.36(+1.03%)
Oct 18, 2017	35.13	35.25	34.84	34.85	1,721,888	-0.22(-0.62%)
Oct 17, 2017	35.12	35.28	35.01	35.07	1,716,735	-0.05(-0.15%)
Oct 16, 2017	35.15	35.24	34.90	35.12	1,308,965	+0.04(+0.10%)
Oct 13, 2017	35.30	35.34	34.98	35.09	2,325,244	-0.11(-0.31%)
Oct 12, 2017	34.99	35.23	34.92	35.20	2,641,869	+0.17(+0.48%)
Oct 11, 2017	34.95	35.05	34.81	35.03	2,376,913	+0.19(+0.54%)
Oct 10, 2017	35.02	35.10	34.79	34.84	2,009,035	-0.17(-0.49%)
Oct 09, 2017	35.27	35.34	34.97	35.01	2,669,549	-0.26(-0.74%)
Oct 06, 2017	34.96	35.29	34.89	35.27	1,952,602	+0.22(+0.64%)
Oct 05, 2017	35.32	35.37	34.99	35.05	2,422,735	-0.24(-0.69%)
Oct 04, 2017	35.32	35.41	35.03	35.29	2,149,429	+0.04(+0.10%)
Oct 03, 2017	35.48	35.52	34.90	35.25	2,682,269	-0.34(-0.96%)
Oct 02, 2017	35.06	35.62	35.06	35.60	2,550,047	+0.52(+1.49%)
Sep 29, 2017	34.84	35.17	34.84	35.08	1,785,019	+0.21(+0.59%)
Sep 28, 2017	34.59	34.98	34.50	34.87	1,523,476	+0.19(+0.54%)
Sep 27, 2017	34.56	34.82	34.38	34.68	1,834,615	+0.15(+0.44%)
Sep 26, 2017	34.39	34.60	34.35	34.53	1,855,486	+0.17(+0.50%)
Sep 25, 2017	34.23	34.43	34.11	34.36	1,839,067	+0.11(+0.32%)
Sep 22, 2017	33.83	34.36	33.83	34.25	1,903,438	+0.33(+0.98%)
Sep 21, 2017	33.75	33.94	33.52	33.92	1,485,109	+0.18(+0.53%)
Sep 20, 2017	33.57	33.79	33.40	33.74	3,950,507	+0.12(+0.35%)
Sep 19, 2017	33.53	33.70	33.48	33.62	2,429,301	+0.13(+0.38%)
Sep 18, 2017	33.62	33.79	33.44	33.49	2,224,631	-0.05(-0.16%)
Sep 15, 2017	33.51	33.72	33.38	33.55	2,423,232	-0.06(-0.19%)
Sep 14, 2017	33.60	33.67	33.25	33.61	1,895,820	-0.12(-0.35%)
Sep 13, 2017	34.27	34.27	33.69	33.73	2,323,697	-0.54(-1.57%)
Sep 12, 2017	33.93	34.33	33.83	34.27	1,757,957	+0.42(+1.25%)
Sep 11, 2017	33.84	33.94	33.31	33.84	2,782,178	+0.06(+0.19%)
Sep 08, 2017	33.29	33.83	33.20	33.78	2,582,883	+0.51(+1.54%)
Sep 07, 2017	33.22	33.31	32.93	33.27	1,986,147	+0.18(+0.54%)
Sep 06, 2017	33.20	33.32	32.98	33.09	2,010,575	+0.13(+0.41%)
Sep 05, 2017	33.29	33.33	32.75	32.95	1,852,684	-0.37(-1.11%)

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.