Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.30	34.13	32.30	34.13	493,276	+1.96(+6.09%)
Nov 29, 2017	32.38	32.42	31.71	32.17	538,205	-0.25(-0.77%)
Nov 28, 2017	32.50	32.67	32.21	32.42	352,921	-0.08(-0.26%)
Nov 27, 2017	33.17	33.25	32.50	32.50	411,849	-0.62(-1.89%)
Nov 24, 2017	33.34	33.46	33.05	33.13	118,730	-0.04(-0.13%)
Nov 22, 2017	32.96	33.25	32.82	33.17	242,448	+0.38(+1.14%)
Nov 21, 2017	33.55	33.74	32.67	32.80	386,312	-0.71(-2.11%)
Nov 20, 2017	33.34	33.59	32.77	33.50	321,398	+0.08(+0.25%)
Nov 17, 2017	33.34	33.54	33.05	33.42	181,564	+0.04(+0.12%)
Nov 16, 2017	33.46	33.59	33.16	33.38	165,507	-0.04(-0.12%)
Nov 15, 2017	33.13	33.55	32.50	33.42	358,931	+0.04(+0.12%)
Nov 14, 2017	34.00	34.04	33.25	33.38	381,269	-0.71(-2.08%)
Nov 13, 2017	34.63	34.67	33.95	34.09	395,633	-0.79(-2.27%)
Nov 10, 2017	34.75	35.09	34.55	34.88	169,199	+0.04(+0.12%)
Nov 09, 2017	34.88	35.30	34.71	34.84	152,954	-0.21(-0.59%)
Nov 08, 2017	35.38	35.63	34.80	35.05	155,755	-0.54(-1.52%)
Nov 07, 2017	35.00	35.67	34.96	35.59	321,447	+0.54(+1.55%)
Nov 06, 2017	34.88	35.13	34.46	35.05	498,254	+0.25(+0.72%)
Nov 03, 2017	34.63	35.17	34.49	34.80	218,596	+0.21(+0.60%)
Nov 02, 2017	35.55	35.59	34.00	34.59	487,824	-1.13(-3.15%)
Nov 01, 2017	35.13	35.71	35.00	35.71	250,552	+0.79(+2.27%)
Oct 31, 2017	35.00	35.00	34.59	34.92	193,550	+0.04(+0.12%)
Oct 30, 2017	34.75	35.34	34.67	34.88	223,668	+0.21(+0.60%)
Oct 27, 2017	34.05	35.13	34.00	34.67	467,824	+0.75(+2.21%)
Oct 26, 2017	33.38	34.07	32.89	33.92	499,388	+0.63(+1.88%)
Oct 25, 2017	34.38	34.42	32.80	33.30	868,961	-1.13(-3.27%)
Oct 24, 2017	34.80	35.13	34.05	34.42	686,744	-0.25(-0.72%)
Oct 23, 2017	35.50	35.55	34.55	34.67	656,779	-0.71(-2.00%)
Oct 20, 2017	35.71	35.71	35.30	35.38	256,327	-0.29(-0.82%)
Oct 19, 2017	35.34	35.67	35.21	35.67	291,620	+0.21(+0.59%)
Oct 18, 2017	36.13	36.25	35.25	35.46	432,051	-0.67(-1.85%)
Oct 17, 2017	36.46	36.46	35.96	36.13	392,492	-0.33(-0.91%)
Oct 16, 2017	36.96	37.09	36.30	36.46	437,194	-0.38(-1.02%)
Oct 13, 2017	37.50	37.50	36.71	36.84	408,855	-0.50(-1.34%)
Oct 12, 2017	37.42	37.50	37.13	37.34	314,249	-0.17(-0.44%)
Oct 11, 2017	37.38	37.55	37.21	37.50	132,234	+0.21(+0.56%)
Oct 10, 2017	37.46	37.63	37.17	37.30	207,509	+0.08(+0.22%)
Oct 09, 2017	37.50	37.67	37.17	37.21	161,012	-0.17(-0.45%)
Oct 06, 2017	37.25	37.46	37.05	37.38	198,562	-0.04(-0.11%)
Oct 05, 2017	37.00	37.50	36.97	37.42	231,270	+0.42(+1.13%)
Oct 04, 2017	37.09	37.21	36.80	37.00	416,034	-0.12(-0.34%)
Oct 03, 2017	37.13	37.13	36.80	37.13	581,452	+0.08(+0.23%)
Oct 02, 2017	36.61	37.05	36.46	37.05	370,997	+0.31(+0.86%)
Sep 29, 2017	36.38	37.12	36.22	36.73	245,527	+0.24(+0.65%)
Sep 28, 2017	36.77	36.77	36.18	36.49	266,700	-0.20(-0.54%)
Sep 27, 2017	36.97	37.05	36.34	36.69	292,719	-0.20(-0.53%)
Sep 26, 2017	37.01	37.01	36.53	36.89	306,495	-0.24(-0.64%)
Sep 25, 2017	36.22	37.16	36.21	37.12	375,755	+1.10(+3.06%)
Sep 22, 2017	35.94	36.22	35.79	36.02	199,868	+0.08(+0.22%)
Sep 21, 2017	36.38	36.38	35.71	35.94	291,535	-0.35(-0.98%)
Sep 20, 2017	36.49	36.65	36.22	36.30	210,405	-0.08(-0.22%)
Sep 19, 2017	36.57	36.69	36.34	36.38	169,495	-0.16(-0.43%)
Sep 18, 2017	36.38	36.65	36.38	36.53	177,398	+0.16(+0.43%)
Sep 15, 2017	36.65	36.69	36.30	36.38	124,876	-0.31(-0.86%)
Sep 14, 2017	36.89	36.93	36.57	36.69	110,901	-0.16(-0.43%)
Sep 13, 2017	36.34	36.85	36.34	36.85	100,008	+0.51(+1.41%)
Sep 12, 2017	36.49	36.54	36.30	36.34	109,371	+0.04(+0.11%)
Sep 11, 2017	36.06	36.49	35.99	36.30	83,336	+0.31(+0.88%)
Sep 08, 2017	36.22	36.26	35.82	35.98	198,854	-0.35(-0.98%)
Sep 07, 2017	36.26	36.61	35.98	36.34	77,408	+0.00(+0.00%)
Sep 06, 2017	36.42	36.46	36.18	36.34	79,838	+0.04(+0.11%)
Sep 05, 2017	37.09	37.09	36.14	36.30	253,480	-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.