Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.07	33.89	32.07	33.89	496,739	+1.94(+6.09%)
Nov 29, 2017	32.15	32.19	31.49	31.95	541,983	-0.25(-0.77%)
Nov 28, 2017	32.28	32.44	31.99	32.19	355,399	-0.08(-0.26%)
Nov 27, 2017	32.94	33.02	32.28	32.28	414,740	-0.62(-1.89%)
Nov 24, 2017	33.10	33.23	32.82	32.90	119,563	-0.04(-0.13%)
Nov 22, 2017	32.73	33.02	32.59	32.94	244,150	+0.37(+1.14%)
Nov 21, 2017	33.31	33.50	32.44	32.57	389,024	-0.70(-2.11%)
Nov 20, 2017	33.10	33.35	32.54	33.27	323,654	+0.08(+0.25%)
Nov 17, 2017	33.10	33.31	32.82	33.19	182,838	+0.04(+0.12%)
Nov 16, 2017	33.23	33.35	32.93	33.15	166,669	-0.04(-0.12%)
Nov 15, 2017	32.90	33.31	32.28	33.19	361,451	+0.04(+0.12%)
Nov 14, 2017	33.77	33.81	33.02	33.15	383,945	-0.70(-2.08%)
Nov 13, 2017	34.39	34.43	33.71	33.85	398,411	-0.79(-2.27%)
Nov 10, 2017	34.51	34.84	34.30	34.64	170,387	+0.04(+0.12%)
Nov 09, 2017	34.64	35.05	34.47	34.59	154,027	-0.21(-0.59%)
Nov 08, 2017	35.13	35.38	34.55	34.80	156,848	-0.54(-1.52%)
Nov 07, 2017	34.76	35.42	34.72	35.34	323,704	+0.54(+1.55%)
Nov 06, 2017	34.64	34.88	34.22	34.80	501,752	+0.25(+0.72%)
Nov 03, 2017	34.39	34.93	34.25	34.55	220,130	+0.21(+0.60%)
Nov 02, 2017	35.30	35.34	33.77	34.35	491,248	-1.12(-3.15%)
Nov 01, 2017	34.88	35.46	34.76	35.46	252,311	+0.79(+2.27%)
Oct 31, 2017	34.76	34.76	34.35	34.68	194,908	+0.04(+0.12%)
Oct 30, 2017	34.51	35.09	34.43	34.64	225,238	+0.21(+0.60%)
Oct 27, 2017	33.81	34.88	33.77	34.43	471,107	+0.74(+2.21%)
Oct 26, 2017	33.15	33.83	32.66	33.68	502,893	+0.62(+1.88%)
Oct 25, 2017	34.14	34.18	32.57	33.06	875,060	-1.12(-3.27%)
Oct 24, 2017	34.55	34.88	33.81	34.18	691,565	-0.25(-0.72%)
Oct 23, 2017	35.26	35.30	34.30	34.43	661,389	-0.70(-2.00%)
Oct 20, 2017	35.46	35.46	35.05	35.13	258,126	-0.29(-0.82%)
Oct 19, 2017	35.09	35.42	34.97	35.42	293,667	+0.21(+0.59%)
Oct 18, 2017	35.88	36.00	35.01	35.22	435,084	-0.66(-1.85%)
Oct 17, 2017	36.21	36.21	35.71	35.88	395,247	-0.33(-0.91%)
Oct 16, 2017	36.70	36.83	36.04	36.21	440,263	-0.37(-1.02%)
Oct 13, 2017	37.24	37.24	36.46	36.58	411,725	-0.50(-1.34%)
Oct 12, 2017	37.16	37.24	36.87	37.08	316,455	-0.17(-0.44%)
Oct 11, 2017	37.12	37.28	36.95	37.24	133,162	+0.21(+0.56%)
Oct 10, 2017	37.20	37.36	36.91	37.04	208,965	+0.08(+0.22%)
Oct 09, 2017	37.24	37.41	36.91	36.95	162,142	-0.17(-0.45%)
Oct 06, 2017	36.99	37.20	36.79	37.12	199,956	-0.04(-0.11%)
Oct 05, 2017	36.75	37.24	36.71	37.16	232,894	+0.41(+1.13%)
Oct 04, 2017	36.83	36.95	36.54	36.75	418,955	-0.12(-0.34%)
Oct 03, 2017	36.87	36.87	36.54	36.87	585,533	+0.08(+0.23%)
Oct 02, 2017	36.36	36.79	36.20	36.79	373,601	+0.31(+0.86%)
Sep 29, 2017	36.12	36.87	35.97	36.47	247,250	+0.23(+0.65%)
Sep 28, 2017	36.51	36.51	35.93	36.24	268,572	-0.20(-0.54%)
Sep 27, 2017	36.71	36.79	36.08	36.44	294,774	-0.20(-0.53%)
Sep 26, 2017	36.75	36.75	36.28	36.63	308,646	-0.23(-0.64%)
Sep 25, 2017	35.97	36.91	35.96	36.87	378,392	+1.09(+3.06%)
Sep 22, 2017	35.69	35.97	35.54	35.77	201,271	+0.08(+0.22%)
Sep 21, 2017	36.12	36.12	35.46	35.69	293,581	-0.35(-0.98%)
Sep 20, 2017	36.24	36.40	35.97	36.04	211,881	-0.08(-0.22%)
Sep 19, 2017	36.32	36.44	36.08	36.12	170,685	-0.16(-0.43%)
Sep 18, 2017	36.12	36.40	36.12	36.28	178,644	+0.16(+0.43%)
Sep 15, 2017	36.40	36.44	36.04	36.12	125,752	-0.31(-0.86%)
Sep 14, 2017	36.63	36.67	36.32	36.44	111,680	-0.16(-0.43%)
Sep 13, 2017	36.08	36.59	36.08	36.59	100,710	+0.51(+1.41%)
Sep 12, 2017	36.24	36.29	36.04	36.08	110,139	+0.04(+0.11%)
Sep 11, 2017	35.81	36.24	35.74	36.04	83,921	+0.31(+0.88%)
Sep 08, 2017	35.97	36.01	35.57	35.73	200,250	-0.35(-0.97%)
Sep 07, 2017	36.01	36.36	35.73	36.08	77,951	+0.00(+0.00%)
Sep 06, 2017	36.16	36.20	35.93	36.08	80,398	+0.04(+0.11%)
Sep 05, 2017	36.83	36.83	35.89	36.04	255,259	-0.43(-1.18%)

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.