Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.37	35.10	34.37	34.61	13,703	+0.28(+0.82%)
Nov 29, 2017	33.83	35.13	33.36	34.33	17,835	+0.51(+1.51%)
Nov 28, 2017	32.98	33.83	32.54	33.82	13,384	+1.14(+3.49%)
Nov 27, 2017	32.49	33.15	32.38	32.68	5,972	-0.08(-0.23%)
Nov 24, 2017	32.22	32.76	31.43	32.76	5,958	+0.73(+2.29%)
Nov 22, 2017	33.15	33.15	31.30	32.02	8,876	-0.62(-1.90%)
Nov 21, 2017	32.14	32.72	31.65	32.65	17,737	+0.42(+1.29%)
Nov 20, 2017	30.82	32.23	30.82	32.23	11,309	-0.10(-0.32%)
Nov 17, 2017	31.28	32.52	31.28	32.33	10,555	+0.15(+0.48%)
Nov 16, 2017	30.50	32.34	30.31	32.18	14,768	+1.75(+5.76%)
Nov 15, 2017	30.55	30.58	30.21	30.42	9,101	-0.08(-0.25%)
Nov 14, 2017	30.94	30.98	29.96	30.50	4,805	-0.02(-0.06%)
Nov 13, 2017	30.33	30.60	29.88	30.52	5,837	+0.00(+0.00%)
Nov 10, 2017	30.71	31.59	30.32	30.52	5,042	-0.06(-0.19%)
Nov 09, 2017	30.30	30.73	30.27	30.58	5,636	-0.07(-0.22%)
Nov 08, 2017	30.99	30.99	29.33	30.65	23,806	-0.53(-1.69%)
Nov 07, 2017	31.57	32.30	31.15	31.17	3,261	-0.95(-2.97%)
Nov 06, 2017	31.67	32.46	31.67	32.13	6,098	+0.58(+1.83%)
Nov 03, 2017	31.85	31.91	31.53	31.55	9,092	-0.71(-2.19%)
Nov 02, 2017	30.92	32.33	30.72	32.25	9,991	+1.18(+3.81%)
Nov 01, 2017	31.83	32.80	30.92	31.07	9,380	-0.43(-1.38%)
Oct 31, 2017	31.66	33.03	31.42	31.51	16,452	+0.08(+0.24%)
Oct 30, 2017	33.62	33.62	30.83	31.43	11,825	-3.02(-8.77%)
Oct 27, 2017	33.89	34.66	33.21	34.45	12,948	+0.73(+2.17%)
Oct 26, 2017	35.00	35.00	33.68	33.72	7,621	-1.12(-3.22%)
Oct 25, 2017	35.34	35.34	34.14	34.84	5,624	-0.11(-0.32%)
Oct 24, 2017	33.73	35.38	33.73	34.95	20,654	+1.13(+3.35%)
Oct 23, 2017	33.51	34.12	33.36	33.82	8,837	-0.37(-1.10%)
Oct 20, 2017	33.52	34.26	33.27	34.19	7,288	+0.89(+2.68%)
Oct 19, 2017	33.34	33.79	32.25	33.30	10,440	-0.09(-0.25%)
Oct 18, 2017	35.59	35.59	32.52	33.39	16,087	-1.40(-4.01%)
Oct 17, 2017	30.55	36.12	30.55	34.78	10,359	-1.29(-3.56%)
Oct 16, 2017	35.74	36.65	35.22	36.07	54,641	+0.69(+1.95%)
Oct 13, 2017	34.68	35.48	34.26	35.38	9,850	+0.34(+0.97%)
Oct 12, 2017	34.79	35.62	34.67	35.04	14,026	+0.56(+1.63%)
Oct 11, 2017	34.99	35.70	34.38	34.48	24,357	-0.68(-1.94%)
Oct 10, 2017	32.55	35.23	32.55	35.16	35,367	+2.10(+6.36%)
Oct 09, 2017	31.86	33.18	31.86	33.05	15,603	+0.83(+2.56%)
Oct 06, 2017	32.10	32.32	31.72	32.23	7,974	+0.09(+0.29%)
Oct 05, 2017	31.59	32.39	31.48	32.14	11,807	+0.32(+1.02%)
Oct 04, 2017	32.19	32.38	31.25	31.81	11,655	-0.66(-2.04%)
Oct 03, 2017	33.18	33.18	31.22	32.48	25,206	-0.07(-0.21%)
Oct 02, 2017	31.10	32.55	31.10	32.54	13,612	+1.52(+4.91%)
Sep 29, 2017	30.51	31.29	30.51	31.02	13,638	+0.04(+0.14%)
Sep 28, 2017	31.13	31.13	30.50	30.98	18,972	+0.38(+1.25%)
Sep 27, 2017	30.72	31.91	29.95	30.59	66,334	-0.01(-0.03%)
Sep 26, 2017	29.82	32.26	29.56	30.60	34,917	+0.48(+1.58%)
Sep 25, 2017	30.25	30.25	29.24	30.13	22,617	-0.01(-0.03%)
Sep 22, 2017	29.45	30.21	29.45	30.14	22,172	+0.16(+0.54%)
Sep 21, 2017	30.07	30.53	28.84	29.97	22,363	+0.39(+1.32%)
Sep 20, 2017	28.62	29.68	28.62	29.58	42,494	+0.52(+1.78%)
Sep 19, 2017	28.55	29.66	27.89	29.07	52,535	+0.61(+2.16%)
Sep 18, 2017	31.38	31.38	28.24	28.45	160,315	-3.46(-10.83%)
Sep 15, 2017	34.34	34.34	31.46	31.91	445,741	-2.50(-7.26%)
Sep 14, 2017	36.48	36.48	34.40	34.40	140,917	-2.34(-6.38%)
Sep 13, 2017	35.80	37.22	35.80	36.75	199,689	-0.14(-0.37%)
Sep 12, 2017	35.01	37.08	35.01	36.88	63,326	+1.49(+4.20%)
Sep 11, 2017	34.99	35.45	34.40	35.40	92,854	+0.64(+1.84%)
Sep 08, 2017	33.29	34.77	33.29	34.76	82,084	-0.03(-0.09%)
Sep 07, 2017	34.34	35.37	33.06	34.79	88,524	+0.64(+1.86%)
Sep 06, 2017	32.90	34.77	31.80	34.15	87,351	+2.35(+7.40%)
Sep 05, 2017	28.83	32.59	28.81	31.80	117,823	+2.97(+10.29%)

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.