Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.14	32.18	31.39	31.51	1,024,949	-0.24(-0.75%)
Nov 29, 2017	31.55	32.30	31.35	31.75	789,201	+0.12(+0.38%)
Nov 28, 2017	30.71	31.65	30.63	31.63	399,846	+0.88(+2.85%)
Nov 27, 2017	30.79	31.03	30.47	30.75	453,399	+0.00(+0.00%)
Nov 24, 2017	31.19	31.19	30.67	30.75	119,999	-0.40(-1.28%)
Nov 22, 2017	31.03	31.29	30.91	31.15	257,556	+0.12(+0.38%)
Nov 21, 2017	30.91	31.19	30.63	31.03	479,440	+0.12(+0.39%)
Nov 20, 2017	30.47	31.07	30.37	30.91	695,294	+0.40(+1.30%)
Nov 17, 2017	29.92	30.57	29.60	30.51	655,980	+0.44(+1.46%)
Nov 16, 2017	30.23	31.47	29.92	30.07	493,910	+0.16(+0.53%)
Nov 15, 2017	29.44	30.07	29.28	29.92	481,343	+0.20(+0.67%)
Nov 14, 2017	29.20	29.88	29.08	29.72	683,959	+0.32(+1.08%)
Nov 13, 2017	29.28	29.68	28.84	29.40	920,485	-0.08(-0.27%)
Nov 10, 2017	29.60	30.07	29.44	29.48	577,788	-0.20(-0.67%)
Nov 09, 2017	29.84	30.11	29.08	29.68	796,922	-0.40(-1.32%)
Nov 08, 2017	29.76	30.27	29.64	30.07	904,310	+0.16(+0.53%)
Nov 07, 2017	31.19	31.19	29.68	29.92	6,948,136	-1.31(-4.20%)
Nov 06, 2017	31.19	31.39	30.99	31.23	288,274	+0.12(+0.38%)
Nov 03, 2017	31.03	31.23	30.87	31.11	652,367	+0.08(+0.26%)
Nov 02, 2017	31.55	31.55	30.99	31.03	903,295	-0.60(-1.89%)
Nov 01, 2017	32.34	32.46	31.35	31.63	371,044	-0.52(-1.61%)
Oct 31, 2017	31.83	32.34	31.71	32.14	464,426	+0.36(+1.13%)
Oct 30, 2017	32.50	32.50	31.55	31.79	522,524	-0.88(-2.68%)
Oct 27, 2017	32.90	32.98	31.43	32.66	2,276,926	-0.48(-1.44%)
Oct 26, 2017	33.30	33.69	33.10	33.14	358,260	-0.20(-0.60%)
Oct 25, 2017	33.66	33.81	33.22	33.34	524,707	-0.04(-0.12%)
Oct 24, 2017	33.26	33.85	32.82	33.38	666,776	+0.76(+2.32%)
Oct 23, 2017	32.50	32.78	32.26	32.62	696,736	+0.16(+0.49%)
Oct 20, 2017	32.62	32.78	32.38	32.46	739,769	-0.08(-0.24%)
Oct 19, 2017	31.83	32.62	31.75	32.54	474,559	+0.44(+1.36%)
Oct 18, 2017	31.83	32.14	31.63	32.10	332,634	+0.40(+1.25%)
Oct 17, 2017	32.14	32.38	31.67	31.71	439,151	-0.48(-1.48%)
Oct 16, 2017	32.06	32.42	31.79	32.18	647,228	+0.24(+0.75%)
Oct 13, 2017	31.86	31.98	31.47	31.94	338,411	+0.08(+0.25%)
Oct 12, 2017	31.79	32.02	31.35	31.86	678,501	+0.04(+0.13%)
Oct 11, 2017	31.79	31.90	31.31	31.83	8,044,943	+0.04(+0.13%)
Oct 10, 2017	32.10	32.10	31.71	31.79	1,016,187	-0.24(-0.75%)
Oct 09, 2017	31.43	32.46	31.35	32.02	841,750	+0.60(+1.90%)
Oct 06, 2017	31.31	31.84	31.11	31.43	1,070,459	+0.12(+0.38%)
Oct 05, 2017	31.83	32.10	30.95	31.31	2,095,386	+1.39(+4.65%)
Oct 04, 2017	30.35	30.43	29.80	29.92	138,724	-0.56(-1.83%)
Oct 03, 2017	30.63	30.63	30.11	30.47	160,218	+0.00(+0.00%)
Oct 02, 2017	30.11	30.47	29.88	30.47	197,788	+0.44(+1.46%)
Sep 29, 2017	29.96	30.35	29.64	30.04	446,739	+0.04(+0.13%)
Sep 28, 2017	30.00	30.27	29.64	30.00	287,267	+0.00(+0.00%)
Sep 27, 2017	29.36	30.19	29.08	30.00	456,332	+0.95(+3.29%)
Sep 26, 2017	28.52	29.14	28.44	29.04	205,821	+0.64(+2.24%)
Sep 25, 2017	28.20	28.48	28.01	28.40	198,195	+0.08(+0.28%)
Sep 22, 2017	28.32	28.48	28.07	28.32	203,570	+0.00(+0.00%)
Sep 21, 2017	28.44	28.82	28.26	28.32	327,855	-0.16(-0.56%)
Sep 20, 2017	27.81	28.60	27.69	28.48	255,389	+0.72(+2.58%)
Sep 19, 2017	27.69	28.05	27.69	27.77	172,612	+0.04(+0.14%)
Sep 18, 2017	27.49	27.93	27.49	27.73	350,231	+0.24(+0.87%)
Sep 15, 2017	27.61	27.89	27.29	27.49	608,690	-0.20(-0.72%)
Sep 14, 2017	27.81	27.95	27.45	27.69	174,419	-0.20(-0.71%)
Sep 13, 2017	27.61	27.97	27.49	27.89	463,170	+0.20(+0.72%)
Sep 12, 2017	27.25	28.03	27.25	27.69	236,150	+0.64(+2.35%)
Sep 11, 2017	26.85	27.69	26.65	27.05	262,651	+0.52(+1.95%)
Sep 08, 2017	25.74	26.69	25.74	26.53	449,944	+0.99(+3.89%)
Sep 07, 2017	26.85	26.89	25.50	25.54	391,067	-1.35(-5.03%)
Sep 06, 2017	27.09	27.17	26.73	26.89	215,708	-0.04(-0.15%)
Sep 05, 2017	27.97	28.17	26.89	26.93	268,525	-1.23(-4.38%)

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.