Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.05	31.63	30.69	31.49	746,192	+0.73(+2.37%)
Nov 29, 2017	31.23	31.40	30.48	30.76	659,051	-0.47(-1.50%)
Nov 28, 2017	30.42	31.35	30.32	31.23	739,187	+0.92(+3.04%)
Nov 27, 2017	30.38	30.41	29.94	30.31	774,739	-0.11(-0.36%)
Nov 24, 2017	30.15	30.42	30.13	30.42	179,551	+0.35(+1.16%)
Nov 22, 2017	30.40	30.40	29.99	30.07	346,250	-0.29(-0.96%)
Nov 21, 2017	29.95	30.43	29.93	30.36	576,972	+0.54(+1.81%)
Nov 20, 2017	29.05	29.91	28.91	29.82	628,208	+0.78(+2.69%)
Nov 17, 2017	29.10	29.51	29.01	29.04	397,077	-0.23(-0.79%)
Nov 16, 2017	29.00	29.55	28.86	29.27	301,648	+0.40(+1.39%)
Nov 15, 2017	28.87	29.00	28.47	28.87	467,408	-0.27(-0.93%)
Nov 14, 2017	28.69	29.26	28.35	29.14	512,467	+0.27(+0.94%)
Nov 13, 2017	29.00	29.15	28.64	28.87	542,620	-0.22(-0.76%)
Nov 10, 2017	29.75	29.81	29.06	29.09	570,062	-0.76(-2.55%)
Nov 09, 2017	30.29	30.66	29.80	29.85	735,896	-0.42(-1.39%)
Nov 08, 2017	29.80	30.36	29.57	30.27	728,237	+0.30(+1.00%)
Nov 07, 2017	30.45	30.45	29.51	29.97	1,110,730	-0.23(-0.76%)
Nov 06, 2017	27.95	30.36	27.90	30.20	1,913,528	+2.23(+7.97%)
Nov 03, 2017	30.56	30.56	27.66	27.97	3,022,643	-4.18(-13.00%)
Nov 02, 2017	30.78	32.36	30.77	32.15	803,043	+1.31(+4.25%)
Nov 01, 2017	31.79	31.97	30.33	30.84	937,265	-0.74(-2.34%)
Oct 31, 2017	31.50	31.71	31.04	31.58	957,831	+0.03(+0.10%)
Oct 30, 2017	32.20	32.48	31.27	31.55	543,943	-0.95(-2.92%)
Oct 27, 2017	32.29	32.86	32.16	32.50	540,529	+0.15(+0.46%)
Oct 26, 2017	32.46	32.77	32.08	32.35	675,073	-0.07(-0.22%)
Oct 25, 2017	32.50	32.71	32.04	32.42	396,776	-0.22(-0.67%)
Oct 24, 2017	32.00	32.72	31.91	32.64	865,032	+0.72(+2.26%)
Oct 23, 2017	33.03	33.50	31.85	31.92	2,028,028	-2.48(-7.21%)
Oct 20, 2017	34.23	34.51	34.02	34.40	576,423	+0.51(+1.50%)
Oct 19, 2017	33.42	33.99	32.92	33.89	588,269	+0.35(+1.04%)
Oct 18, 2017	33.57	34.33	33.42	33.54	724,659	+0.16(+0.48%)
Oct 17, 2017	33.18	33.39	32.72	33.38	1,341,536	+0.06(+0.18%)
Oct 16, 2017	33.85	33.98	33.06	33.32	986,441	-0.45(-1.33%)
Oct 13, 2017	35.25	35.26	33.62	33.77	1,259,011	-1.54(-4.36%)
Oct 12, 2017	34.90	35.65	34.90	35.31	531,924	+0.46(+1.32%)
Oct 11, 2017	35.26	35.49	34.72	34.85	500,317	-0.34(-0.97%)
Oct 10, 2017	35.51	35.91	35.03	35.19	775,346	-0.18(-0.51%)
Oct 09, 2017	35.40	35.75	35.15	35.37	693,903	+0.32(+0.91%)
Oct 06, 2017	34.80	35.11	34.59	35.05	490,175	+0.21(+0.60%)
Oct 05, 2017	34.85	35.07	34.74	34.84	317,218	+0.03(+0.09%)
Oct 04, 2017	35.00	35.20	34.55	34.81	615,913	-0.17(-0.49%)
Oct 03, 2017	35.62	35.62	34.70	34.98	908,116	-0.75(-2.10%)
Oct 02, 2017	35.07	35.74	34.82	35.73	778,819	+0.72(+2.06%)
Sep 29, 2017	35.00	35.73	34.91	35.01	1,066,707	+0.02(+0.06%)
Sep 28, 2017	35.16	35.79	34.71	34.99	2,004,330	-0.17(-0.48%)
Sep 27, 2017			35.12	35.16	1,313,705	+0.16(+0.46%)
Sep 26, 2017	34.17	35.50	34.10	35.00	1,689,451	+1.07(+3.15%)
Sep 25, 2017	33.89	34.25	33.60	33.93	1,585,766	+0.04(+0.12%)
Sep 22, 2017	32.75	35.44	32.75	33.89	3,164,485	+1.59(+4.92%)
Sep 21, 2017	31.78	32.56	31.63	32.30	1,127,555	+0.55(+1.73%)
Sep 20, 2017	30.82	32.24	30.82	31.75	1,603,221	+0.96(+3.12%)
Sep 19, 2017	30.29	30.85	30.20	30.79	936,329	+0.55(+1.82%)
Sep 18, 2017	29.17	31.39	29.17	30.24	2,213,435	+1.91(+6.74%)
Sep 15, 2017	27.91	28.48	27.91	28.33	1,117,200	+0.37(+1.32%)
Sep 14, 2017	28.12	28.28	27.92	27.96	720,994	-0.15(-0.53%)
Sep 13, 2017	28.25	28.46	27.80	28.11	775,816	-0.18(-0.64%)
Sep 12, 2017	28.76	28.92	28.23	28.29	739,962	-0.39(-1.36%)
Sep 11, 2017	28.81	29.10	28.40	28.68	771,062	+0.14(+0.49%)
Sep 08, 2017	29.27	29.53	28.33	28.54	677,405	-0.92(-3.12%)
Sep 07, 2017	28.56	29.60	28.50	29.46	817,660	+0.94(+3.30%)
Sep 06, 2017	29.25	29.53	28.50	28.52	746,752	-0.58(-1.99%)
Sep 05, 2017	30.00	30.06	28.50	29.10	1,091,772	-0.85(-2.84%)

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.