Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.62	32.40	31.47	31.91	479,077	+0.45(+1.43%)
Nov 29, 2017	32.45	32.72	31.15	31.46	584,057	-1.24(-3.79%)
Nov 28, 2017	32.54	32.85	32.27	32.70	343,232	+0.30(+0.93%)
Nov 27, 2017	32.65	33.01	32.08	32.40	371,991	-0.32(-0.98%)
Nov 24, 2017	32.79	33.15	32.60	32.72	222,470	-0.04(-0.12%)
Nov 22, 2017	32.75	33.08	32.35	32.76	354,100	-0.02(-0.06%)
Nov 21, 2017	32.23	32.78	32.21	32.78	426,883	+0.82(+2.57%)
Nov 20, 2017	32.23	32.64	31.62	31.96	527,235	-0.21(-0.65%)
Nov 17, 2017	31.65	32.72	31.65	32.17	421,163	+0.36(+1.13%)
Nov 16, 2017	31.17	31.94	31.17	31.81	459,394	+0.72(+2.32%)
Nov 15, 2017	30.42	31.26	30.36	31.09	539,701	+0.50(+1.63%)
Nov 14, 2017	31.36	31.36	30.53	30.59	400,028	-0.87(-2.77%)
Nov 13, 2017	30.97	31.96	30.65	31.46	563,556	+0.35(+1.13%)
Nov 10, 2017	30.75	31.34	30.70	31.11	405,699	+0.28(+0.91%)
Nov 09, 2017	30.33	30.85	29.84	30.83	640,535	+0.19(+0.62%)
Nov 08, 2017	28.80	31.09	28.80	30.64	911,797	+1.76(+6.09%)
Nov 07, 2017	28.60	30.74	28.60	28.88	2,330,471	-2.85(-8.98%)
Nov 06, 2017	32.27	32.73	31.20	31.73	1,194,279	-0.52(-1.61%)
Nov 03, 2017	32.00	33.23	31.20	32.25	853,538	-0.05(-0.15%)
Nov 02, 2017	35.60	35.75	32.25	32.30	971,462	-3.54(-9.88%)
Nov 01, 2017	37.65	37.65	35.84	35.84	494,124	-1.34(-3.60%)
Oct 31, 2017	37.42	37.89	36.99	37.18	246,879	-0.19(-0.51%)
Oct 30, 2017	37.20	37.54	36.94	37.37	209,328	-0.01(-0.03%)
Oct 27, 2017	36.70	37.48	36.45	37.38	401,795	+0.89(+2.44%)
Oct 26, 2017	36.99	37.06	36.35	36.49	199,785	-0.26(-0.71%)
Oct 25, 2017	36.92	37.29	36.20	36.75	395,017	-0.34(-0.92%)
Oct 24, 2017	37.25	38.19	37.02	37.09	234,000	+0.17(+0.46%)
Oct 23, 2017	36.68	37.63	36.68	36.92	656,956	+0.27(+0.74%)
Oct 20, 2017	37.06	37.51	36.58	36.65	236,819	+0.05(+0.14%)
Oct 19, 2017	36.58	37.22	36.12	36.60	358,160	-0.28(-0.76%)
Oct 18, 2017	36.65	37.34	36.51	36.88	247,605	+0.39(+1.07%)
Oct 17, 2017	36.83	37.47	36.45	36.49	246,644	-0.25(-0.68%)
Oct 16, 2017	36.59	36.86	36.34	36.74	210,081	+0.23(+0.63%)
Oct 13, 2017	36.78	36.84	35.75	36.51	412,625	-0.49(-1.32%)
Oct 12, 2017	36.86	37.30	36.72	37.00	315,726	-0.02(-0.05%)
Oct 11, 2017	37.35	38.08	36.87	37.02	290,766	-0.50(-1.33%)
Oct 10, 2017	38.13	38.89	37.31	37.52	518,336	-0.29(-0.77%)
Oct 09, 2017	37.85	38.38	37.66	37.81	351,852	+0.13(+0.35%)
Oct 06, 2017	37.22	37.94	37.10	37.68	229,442	+0.23(+0.61%)
Oct 05, 2017	37.71	37.73	36.70	37.45	353,356	-0.24(-0.64%)
Oct 04, 2017	37.83	38.03	37.31	37.69	329,533	-0.20(-0.53%)
Oct 03, 2017	38.21	38.37	37.27	37.89	496,726	-0.30(-0.79%)
Oct 02, 2017	37.17	38.20	37.11	38.19	431,228	+1.13(+3.05%)
Sep 29, 2017	36.92	37.29	36.75	37.06	322,486	+0.05(+0.14%)
Sep 28, 2017	36.62	37.04	36.36	37.01	398,959	+0.35(+0.95%)
Sep 27, 2017	35.56	37.13	35.28	36.66	813,944	+1.46(+4.15%)
Sep 26, 2017	34.90	35.99	34.80	35.20	448,697	+0.42(+1.21%)
Sep 25, 2017	36.03	36.03	34.41	34.78	706,153	-1.17(-3.25%)
Sep 22, 2017	35.75	36.25	35.66	35.95	894,702	+0.17(+0.48%)
Sep 21, 2017	36.84	36.84	35.72	35.78	697,470	-1.01(-2.75%)
Sep 20, 2017	37.89	37.91	36.65	36.79	396,993	-1.09(-2.88%)
Sep 19, 2017	38.26	38.44	37.86	37.88	236,303	-0.27(-0.71%)
Sep 18, 2017	38.20	39.49	38.03	38.15	455,811	+0.34(+0.90%)
Sep 15, 2017	38.03	38.07	37.51	37.81	619,427	-0.03(-0.08%)
Sep 14, 2017	38.02	38.27	37.52	37.84	233,602	-0.45(-1.18%)
Sep 13, 2017	38.00	38.72	37.93	38.29	269,486	+0.07(+0.18%)
Sep 12, 2017	37.82	38.28	37.82	38.22	229,964	+0.47(+1.25%)
Sep 11, 2017	37.94	38.28	37.62	37.75	408,178	+0.34(+0.91%)
Sep 08, 2017	37.42	37.82	37.06	37.41	314,348	-0.25(-0.66%)
Sep 07, 2017	38.15	38.48	37.28	37.66	358,852	-0.46(-1.21%)
Sep 06, 2017	38.24	38.33	37.57	38.12	274,490	+0.13(+0.34%)
Sep 05, 2017	38.53	39.17	37.56	37.99	421,833	-0.74(-1.91%)

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.