Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.46	37.68	37.18	37.48	8,232,420	+0.19(+0.52%)
Nov 29, 2017	36.94	37.44	36.88	37.29	3,620,142	+0.39(+1.07%)
Nov 28, 2017	36.56	36.95	36.50	36.89	3,987,123	+0.35(+0.97%)
Nov 27, 2017	36.39	36.76	36.35	36.54	4,133,507	+0.19(+0.52%)
Nov 24, 2017	36.46	36.56	36.21	36.35	1,454,219	-0.02(-0.06%)
Nov 22, 2017	36.38	36.50	36.28	36.37	2,876,785	-0.01(-0.04%)
Nov 21, 2017	36.35	36.63	36.35	36.38	2,971,865	+0.17(+0.47%)
Nov 20, 2017	35.96	36.33	35.95	36.21	3,261,594	+0.35(+0.99%)
Nov 17, 2017	35.91	35.99	35.61	35.86	4,159,141	-0.20(-0.55%)
Nov 16, 2017	36.23	36.33	35.99	36.05	3,121,780	-0.06(-0.15%)
Nov 15, 2017	35.89	36.19	35.79	36.11	3,546,737	+0.07(+0.20%)
Nov 14, 2017	35.72	36.15	35.61	36.04	2,791,286	+0.14(+0.38%)
Nov 13, 2017	35.42	35.95	35.35	35.90	3,171,211	+0.41(+1.15%)
Nov 10, 2017	35.70	35.73	35.30	35.49	2,778,190	-0.27(-0.76%)
Nov 09, 2017	35.65	35.89	35.54	35.76	2,188,829	+0.04(+0.11%)
Nov 08, 2017	35.61	35.82	35.53	35.73	2,612,693	+0.08(+0.21%)
Nov 07, 2017	36.05	36.16	35.46	35.65	3,574,332	-0.32(-0.90%)
Nov 06, 2017	35.67	36.10	35.66	35.97	3,604,659	+0.25(+0.70%)
Nov 03, 2017	35.82	35.87	35.60	35.72	2,841,614	-0.18(-0.51%)
Nov 02, 2017	35.91	36.03	35.70	35.90	6,834,555	+0.05(+0.14%)
Nov 01, 2017	35.79	36.01	35.73	35.85	3,326,747	+0.17(+0.48%)
Oct 31, 2017	35.65	35.77	35.58	35.68	3,458,153	+0.03(+0.07%)
Oct 30, 2017	35.61	35.81	35.57	35.66	2,483,807	-0.05(-0.13%)
Oct 27, 2017	35.59	35.75	35.45	35.70	3,934,854	+0.13(+0.37%)
Oct 26, 2017	36.15	36.45	35.39	35.57	5,180,887	-0.19(-0.52%)
Oct 25, 2017	35.89	35.96	35.52	35.76	5,474,438	-0.21(-0.58%)
Oct 24, 2017	36.05	36.06	35.74	35.97	3,308,060	+0.10(+0.28%)
Oct 23, 2017	35.72	35.88	35.60	35.87	3,507,015	+0.20(+0.56%)
Oct 20, 2017	36.22	36.26	35.59	35.67	3,668,560	-0.26(-0.71%)
Oct 19, 2017	35.56	35.94	35.56	35.92	2,255,124	+0.29(+0.82%)
Oct 18, 2017	35.65	35.74	35.39	35.63	2,405,904	+0.00(+0.00%)
Oct 17, 2017	35.80	35.88	35.50	35.63	2,131,913	-0.18(-0.50%)
Oct 16, 2017	35.76	35.95	35.61	35.81	2,701,288	+0.07(+0.20%)
Oct 13, 2017	35.74	36.02	35.71	35.73	2,915,779	+0.03(+0.08%)
Oct 12, 2017	35.64	35.78	35.47	35.70	2,580,807	+0.03(+0.07%)
Oct 11, 2017	35.52	35.71	35.34	35.68	3,621,908	+0.11(+0.31%)
Oct 10, 2017	35.19	35.57	35.16	35.57	4,182,618	+0.44(+1.26%)
Oct 09, 2017	34.98	35.18	34.90	35.13	2,270,405	+0.13(+0.38%)
Oct 06, 2017	35.18	35.29	34.88	34.99	2,062,572	-0.09(-0.27%)
Oct 05, 2017	34.91	35.31	34.91	35.09	2,781,573	+0.16(+0.45%)
Oct 04, 2017	34.94	35.09	34.90	34.93	3,045,692	-0.05(-0.13%)
Oct 03, 2017	34.86	35.01	34.73	34.98	2,632,956	+0.11(+0.32%)
Oct 02, 2017	34.68	34.93	34.63	34.87	7,384,558	+0.25(+0.71%)
Sep 29, 2017	35.00	35.00	34.50	34.62	3,914,196	-0.39(-1.11%)
Sep 28, 2017	35.62	35.62	34.67	35.01	7,393,784	-0.63(-1.77%)
Sep 27, 2017		35.73		35.64	4,851,593	+0.10(+0.29%)
Sep 26, 2017	35.36	35.67	35.33	35.53	3,442,966	-0.31(-0.85%)
Sep 25, 2017	35.66	35.95	35.50	35.84	3,242,094	+0.14(+0.38%)
Sep 22, 2017	35.52	35.75	35.48	35.70	2,681,662	+0.13(+0.37%)
Sep 21, 2017	35.70	35.70	35.44	35.57	3,979,155	-0.12(-0.35%)
Sep 20, 2017	35.65	35.83	35.56	35.70	3,583,028	+0.12(+0.33%)
Sep 19, 2017	35.36	35.65	35.34	35.58	3,163,629	+0.21(+0.59%)
Sep 18, 2017	35.26	35.42	35.18	35.37	3,120,135	+0.14(+0.41%)
Sep 15, 2017	34.85	35.25	34.79	35.22	5,733,002	+0.30(+0.85%)
Sep 14, 2017	34.88	34.93	34.62	34.93	3,228,927	+0.03(+0.09%)
Sep 13, 2017	34.91	34.96	34.84	34.90	2,427,027	-0.09(-0.24%)
Sep 12, 2017	35.14	35.22	34.87	34.98	2,971,877	-0.10(-0.28%)
Sep 11, 2017	34.96	35.11	34.77	35.08	3,383,468	+0.55(+1.59%)
Sep 08, 2017	33.99	34.62	33.92	34.53	4,144,692	+0.27(+0.78%)
Sep 07, 2017	34.85	34.85	34.06	34.26	4,064,946	-0.48(-1.38%)
Sep 06, 2017	34.76	34.96	34.70	34.74	3,728,444	+0.07(+0.20%)
Sep 05, 2017	35.17	35.36	34.61	34.68	5,430,706	-0.59(-1.66%)

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.