Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.35	34.77	34.13	34.38	746,858	+0.05(+0.14%)
Nov 29, 2017	35.52	35.70	34.27	34.33	1,003,603	-1.19(-3.36%)
Nov 28, 2017	35.12	35.57	34.73	35.52	511,812	+0.59(+1.68%)
Nov 27, 2017	34.53	35.00	34.14	34.94	587,718	+0.37(+1.07%)
Nov 24, 2017	34.36	34.60	34.08	34.57	163,674	+0.15(+0.43%)
Nov 22, 2017	34.47	34.62	34.10	34.42	784,631	+0.07(+0.20%)
Nov 21, 2017	33.59	34.45	33.57	34.35	912,297	+0.75(+2.24%)
Nov 20, 2017	32.88	33.64	32.71	33.60	832,196	+0.63(+1.90%)
Nov 17, 2017	32.43	33.03	32.23	32.97	529,312	+0.40(+1.23%)
Nov 16, 2017	31.97	32.69	31.78	32.57	556,998	+0.92(+2.90%)
Nov 15, 2017	31.73	31.94	30.83	31.65	556,208	-0.29(-0.92%)
Nov 14, 2017	31.61	32.00	30.75	31.95	376,501	+0.29(+0.93%)
Nov 13, 2017	31.05	31.79	30.76	31.65	672,993	+0.55(+1.76%)
Nov 10, 2017	31.35	31.63	30.70	31.11	966,222	-0.57(-1.79%)
Nov 09, 2017	31.77	32.02	31.35	31.67	482,661	-0.11(-0.34%)
Nov 08, 2017	31.89	31.97	31.51	31.78	374,812	-0.24(-0.76%)
Nov 07, 2017	32.29	33.21	31.69	32.03	531,814	-0.33(-1.03%)
Nov 06, 2017	32.74	32.88	32.31	32.36	911,097	-0.22(-0.69%)
Nov 03, 2017	33.65	34.36	32.37	32.58	2,072,272	+1.99(+6.52%)
Nov 02, 2017	31.08	31.36	30.53	30.59	766,651	-0.58(-1.85%)
Nov 01, 2017	30.71	31.26	30.59	31.17	530,926	+0.48(+1.56%)
Oct 31, 2017	30.69	30.99	30.59	30.69	451,960	+0.13(+0.42%)
Oct 30, 2017	31.08	31.24	30.45	30.56	606,634	-0.45(-1.45%)
Oct 27, 2017	30.16	31.07	30.09	31.01	836,015	+0.95(+3.15%)
Oct 26, 2017	29.55	30.08	29.26	30.06	386,770	+0.50(+1.69%)
Oct 25, 2017	29.86	29.95	29.43	29.56	323,278	-0.23(-0.79%)
Oct 24, 2017	29.88	29.98	29.52	29.80	246,473	+0.01(+0.03%)
Oct 23, 2017	29.92	30.33	29.78	29.79	258,630	-0.06(-0.20%)
Oct 20, 2017	29.44	29.94	29.30	29.85	539,544	+0.54(+1.83%)
Oct 19, 2017	29.24	29.33	28.92	29.31	558,943	-0.04(-0.13%)
Oct 18, 2017	29.92	29.92	29.29	29.35	630,795	-0.41(-1.38%)
Oct 17, 2017	30.14	30.14	29.57	29.76	428,857	-0.48(-1.58%)
Oct 16, 2017	30.18	30.41	30.12	30.24	256,331	+0.05(+0.16%)
Oct 13, 2017	30.04	30.27	29.92	30.19	349,649	+0.18(+0.59%)
Oct 12, 2017	29.95	30.23	29.68	30.01	256,754	+0.10(+0.33%)
Oct 11, 2017	29.52	30.04	29.41	29.92	302,516	+0.49(+1.66%)
Oct 10, 2017	29.60	29.65	29.33	29.43	259,356	-0.21(-0.69%)
Oct 09, 2017	29.81	29.81	29.48	29.63	292,401	-0.09(-0.30%)
Oct 06, 2017	29.86	29.89	29.44	29.72	805,216	-0.11(-0.36%)
Oct 05, 2017	29.65	29.99	29.57	29.83	542,559	+0.19(+0.63%)
Oct 04, 2017	29.55	29.82	29.55	29.64	767,320	+0.10(+0.33%)
Oct 03, 2017	29.41	29.77	29.28	29.54	431,801	+0.23(+0.80%)
Oct 02, 2017	29.17	29.49	29.09	29.31	353,188	+0.23(+0.81%)
Sep 29, 2017	29.00	29.21	28.74	29.07	306,302	+0.13(+0.44%)
Sep 28, 2017	28.86	29.03	28.72	28.95	313,333	+0.02(+0.07%)
Sep 27, 2017	28.62	29.09	28.55	28.93	400,699	+0.41(+1.44%)
Sep 26, 2017	28.64	29.00	28.35	28.52	352,324	-0.34(-1.19%)
Sep 25, 2017	28.70	28.90	28.53	28.86	235,479	+0.17(+0.58%)
Sep 22, 2017	28.81	28.87	28.55	28.69	367,350	-0.06(-0.20%)
Sep 21, 2017	29.12	29.15	28.71	28.75	418,594	-0.31(-1.08%)
Sep 20, 2017	29.14	29.23	28.91	29.06	593,474	+0.04(+0.13%)
Sep 19, 2017	29.46	29.54	29.01	29.03	258,925	-0.41(-1.39%)
Sep 18, 2017	29.26	29.49	29.26	29.44	310,327	+0.26(+0.90%)
Sep 15, 2017	29.30	29.47	28.98	29.17	708,274	-0.23(-0.80%)
Sep 14, 2017	29.25	29.47	29.09	29.41	368,674	+0.09(+0.30%)
Sep 13, 2017	29.36	29.49	29.09	29.32	450,994	-0.05(-0.17%)
Sep 12, 2017	29.21	29.53	29.13	29.37	515,266	+0.20(+0.67%)
Sep 11, 2017	28.74	29.22	28.74	29.17	572,169	+0.53(+1.84%)
Sep 08, 2017	28.45	28.73	28.32	28.64	636,063	+0.18(+0.62%)
Sep 07, 2017	28.44	28.62	28.14	28.47	823,343	+0.11(+0.38%)
Sep 06, 2017		28.59	28.21	28.36	1,145,813	+0.10(+0.35%)
Sep 05, 2017	28.32	28.41	28.16	28.26	506,739	-0.19(-0.65%)

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.