Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.06	34.31	33.37	34.11	126,303	+0.15(+0.44%)
Nov 29, 2017	33.37	34.31	33.32	33.97	115,021	+0.64(+1.92%)
Nov 28, 2017	33.03	33.37	32.78	33.32	254,542	+0.35(+1.05%)
Nov 27, 2017	33.13	33.42	32.88	32.98	74,638	-0.15(-0.45%)
Nov 24, 2017	33.18	33.47	33.03	33.13	25,533	-0.05(-0.15%)
Nov 22, 2017	32.39	33.42	32.39	33.18	82,345	+0.79(+2.44%)
Nov 21, 2017	31.89	32.49	31.75	32.39	134,187	+0.10(+0.31%)
Nov 20, 2017	31.99	32.34	31.80	32.29	120,120	+0.25(+0.77%)
Nov 17, 2017	31.70	32.39	31.60	32.04	99,373	+0.05(+0.15%)
Nov 16, 2017	31.89	32.04	31.85	31.99	100,626	+0.20(+0.62%)
Nov 15, 2017	31.80	32.04	31.45	31.80	111,252	-0.20(-0.62%)
Nov 14, 2017	32.04	32.29	31.30	31.99	189,098	-0.89(-2.70%)
Nov 13, 2017	33.47	33.87	32.81	32.88	146,909	-0.94(-2.77%)
Nov 10, 2017	33.82	34.01	33.32	33.82	61,829	-0.09(-0.26%)
Nov 09, 2017	33.66	34.30	32.97	33.91	111,436	-0.15(-0.43%)
Nov 08, 2017	33.17	34.64	32.90	34.05	135,965	+0.49(+1.47%)
Nov 07, 2017	33.27	33.61	32.38	33.56	117,826	+0.34(+1.04%)
Nov 06, 2017	32.58	33.32	32.23	33.22	78,970	+1.08(+3.37%)
Nov 03, 2017	34.55	35.23	32.01	32.13	129,175	-3.49(-9.81%)
Nov 02, 2017	34.55	35.92	34.23	35.63	116,375	+1.03(+2.99%)
Nov 01, 2017	34.84	35.33	33.96	34.59	100,162	+0.15(+0.43%)
Oct 31, 2017	33.76	34.84	33.64	34.45	93,189	+0.84(+2.49%)
Oct 30, 2017	34.30	34.50	33.46	33.61	50,482	-0.94(-2.71%)
Oct 27, 2017	34.10	34.64	33.76	34.55	33,309	+0.54(+1.59%)
Oct 26, 2017	34.15	34.40	33.96	34.00	28,101	-0.10(-0.29%)
Oct 25, 2017	34.05	34.30	33.71	34.10	35,759	-0.10(-0.29%)
Oct 24, 2017	34.10	34.35	33.86	34.20	28,570	+0.34(+1.02%)
Oct 23, 2017	34.25	34.35	33.76	33.86	43,465	-0.44(-1.29%)
Oct 20, 2017	34.30	34.45	34.18	34.30	43,513	+0.30(+0.87%)
Oct 19, 2017	34.20	34.40	33.56	34.00	61,481	-0.30(-0.86%)
Oct 18, 2017	33.96	34.55	33.76	34.30	79,424	+0.44(+1.31%)
Oct 17, 2017	33.91	34.15	33.46	33.86	54,001	-0.20(-0.58%)
Oct 16, 2017	34.30	34.45	33.66	34.05	71,170	+0.00(+0.00%)
Oct 13, 2017	34.25	34.45	33.96	34.05	32,588	+0.10(+0.29%)
Oct 12, 2017	34.05	34.45	33.86	33.96	53,783	-0.10(-0.29%)
Oct 11, 2017	33.41	34.25	33.32	34.05	107,674	+0.79(+2.37%)
Oct 10, 2017	33.61	33.76	33.12	33.27	50,681	-0.20(-0.59%)
Oct 09, 2017	33.66	33.96	33.32	33.46	31,154	-0.30(-0.87%)
Oct 06, 2017	33.76	33.96	33.32	33.76	61,494	-0.30(-0.87%)
Oct 05, 2017	33.71	34.30	33.22	34.05	88,086	+0.54(+1.62%)
Oct 04, 2017	33.56	33.91	33.22	33.51	47,758	-0.05(-0.15%)
Oct 03, 2017	33.96	34.00	33.32	33.56	74,215	-0.34(-1.02%)
Oct 02, 2017	33.27	33.96	33.12	33.91	83,225	+0.64(+1.92%)
Sep 29, 2017	33.61	33.61	33.12	33.27	49,415	-0.25(-0.73%)
Sep 28, 2017	33.02	33.61	32.72	33.51	91,811	+0.49(+1.49%)
Sep 27, 2017	31.99	33.22	31.74	33.02	124,893	+1.23(+3.87%)
Sep 26, 2017	31.59	32.43	31.45	31.79	113,959	+0.34(+1.10%)
Sep 25, 2017	31.89	31.99	31.35	31.45	57,812	-0.39(-1.24%)
Sep 22, 2017	31.49	31.99	31.30	31.84	74,685	+0.25(+0.78%)
Sep 21, 2017	31.69	32.13	31.49	31.59	77,531	-0.05(-0.16%)
Sep 20, 2017	31.10	31.79	31.10	31.64	155,211	+0.64(+2.06%)
Sep 19, 2017	31.10	31.25	30.76	31.00	56,410	-0.15(-0.47%)
Sep 18, 2017	30.90	31.35	30.81	31.15	62,132	+0.25(+0.80%)
Sep 15, 2017	29.53	31.00	29.18	30.90	250,004	+1.48(+5.02%)
Sep 14, 2017	29.77	29.77	29.13	29.43	112,817	-0.39(-1.32%)
Sep 13, 2017	28.98	30.17	28.84	29.82	240,493	+0.74(+2.54%)
Sep 12, 2017	28.98	29.53	28.79	29.08	55,191	+0.15(+0.51%)
Sep 11, 2017	29.18	29.28	28.64	28.94	53,433	+0.00(+0.00%)
Sep 08, 2017	28.69	29.13	28.39	28.94	48,482	+0.25(+0.86%)
Sep 07, 2017	28.69	28.84	28.10	28.69	88,648	+0.00(+0.00%)
Sep 06, 2017	28.98	29.48	28.44	28.69	66,659	+0.00(+0.00%)
Sep 05, 2017	29.62	29.62	28.54	28.69	69,258	-0.94(-3.16%)

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.