Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.82	32.13	31.51	31.95	627,598	+0.31(+0.98%)
Nov 29, 2017	31.39	31.82	30.77	31.64	531,449	+0.16(+0.49%)
Nov 28, 2017	31.48	31.61	31.14	31.48	566,524	+0.03(+0.10%)
Nov 27, 2017	31.39	31.64	31.11	31.45	732,678	+0.25(+0.80%)
Nov 24, 2017	31.20	31.54	31.08	31.20	261,450	-0.03(-0.10%)
Nov 22, 2017	31.45	31.61	30.36	31.23	399,971	-0.16(-0.49%)
Nov 21, 2017	31.48	31.98	31.20	31.39	724,977	+0.00(+0.00%)
Nov 20, 2017	32.04	32.07	31.27	31.39	771,541	-0.62(-1.94%)
Nov 17, 2017	31.67	32.20	31.64	32.01	560,829	+0.16(+0.49%)
Nov 16, 2017	30.86	31.98	30.82	31.85	642,262	+1.05(+3.42%)
Nov 15, 2017	31.30	31.45	30.72	30.80	581,695	-0.59(-1.88%)
Nov 14, 2017	31.20	31.51	30.92	31.39	542,009	+0.03(+0.10%)
Nov 13, 2017	30.77	31.45	30.40	31.36	696,864	+0.40(+1.30%)
Nov 10, 2017	30.52	31.23	30.27	30.96	1,223,142	+0.25(+0.81%)
Nov 09, 2017	29.25	31.14	29.00	30.71	2,061,578	+1.74(+6.00%)
Nov 08, 2017	28.16	29.06	27.73	28.97	1,079,801	+0.65(+2.30%)
Nov 07, 2017	28.07	28.50	27.67	28.32	928,549	+0.12(+0.44%)
Nov 06, 2017	27.92	28.57	27.85	28.19	814,656	+0.31(+1.11%)
Nov 03, 2017	28.32	28.32	27.57	27.88	607,822	-0.47(-1.64%)
Nov 02, 2017	27.61	29.22	27.61	28.35	966,376	+0.65(+2.35%)
Nov 01, 2017	29.03	29.03	27.42	27.70	1,322,725	-1.24(-4.29%)
Oct 31, 2017	29.59	29.65	28.88	28.94	676,421	-0.59(-2.00%)
Oct 30, 2017	29.09	29.56	28.99	29.53	599,797	+0.31(+1.06%)
Oct 27, 2017	29.22	30.02	29.06	29.22	797,917	-0.59(-1.98%)
Oct 26, 2017	28.38	30.18	28.13	29.81	1,800,370	+0.12(+0.42%)
Oct 25, 2017	30.96	30.96	29.47	29.68	1,478,518	-1.52(-4.87%)
Oct 24, 2017	30.99	31.42	30.94	31.20	626,653	+0.40(+1.31%)
Oct 23, 2017	30.55	31.02	30.43	30.80	452,570	+0.22(+0.71%)
Oct 20, 2017	30.86	30.97	30.50	30.58	436,805	+0.06(+0.20%)
Oct 19, 2017	30.55	30.83	30.21	30.52	357,809	-0.09(-0.30%)
Oct 18, 2017	31.27	31.33	30.58	30.61	387,168	-0.53(-1.69%)
Oct 17, 2017	31.05	31.23	30.92	31.14	670,048	+0.12(+0.40%)
Oct 16, 2017	31.45	31.64	30.99	31.02	370,966	-0.47(-1.48%)
Oct 13, 2017	31.82	32.04	31.42	31.48	367,700	-0.22(-0.69%)
Oct 12, 2017	31.92	32.01	31.30	31.70	973,467	-0.50(-1.54%)
Oct 11, 2017	32.48	33.28	32.13	32.20	947,532	-0.19(-0.57%)
Oct 10, 2017	32.07	32.60	31.79	32.38	788,071	+0.37(+1.16%)
Oct 09, 2017	30.89	32.13	30.89	32.01	1,051,859	+1.18(+3.82%)
Oct 06, 2017	31.05	31.33	30.58	30.83	586,645	-0.31(-1.00%)
Oct 05, 2017	30.80	31.42	30.77	31.14	489,058	+0.43(+1.41%)
Oct 04, 2017	30.96	31.27	29.96	30.71	456,636	-0.28(-0.90%)
Oct 03, 2017	30.52	30.99	30.44	30.99	509,841	+0.50(+1.63%)
Oct 02, 2017	29.65	30.58	29.34	30.49	634,010	+0.96(+3.26%)
Sep 29, 2017	29.28	29.68	29.13	29.53	466,345	+0.31(+1.06%)
Sep 28, 2017	29.40	29.50	28.66	29.22	839,344	-0.16(-0.53%)
Sep 27, 2017	29.75	29.90	28.88	29.37	1,271,963	-0.28(-0.94%)
Sep 26, 2017	29.93	29.99	29.59	29.65	354,100	-0.12(-0.42%)
Sep 25, 2017		29.84	29.31	29.78	312,287	-0.06(-0.21%)
Sep 22, 2017	29.37	29.96	29.31	29.84	409,499	+0.43(+1.48%)
Sep 21, 2017	29.09	29.68	28.97	29.40	410,473	+0.19(+0.64%)
Sep 20, 2017		29.62	28.69	29.22	603,640	-0.40(-1.36%)
Sep 19, 2017	29.68	29.90	29.53	29.62	422,173	+0.00(+0.00%)
Sep 18, 2017	29.34	29.75	29.16	29.62	578,801	+0.34(+1.17%)
Sep 15, 2017	28.88	29.44	28.82	29.28	957,524	+0.31(+1.07%)
Sep 14, 2017	29.00	29.00	28.60	28.97	351,603	-0.06(-0.21%)
Sep 13, 2017	29.47	29.47	28.78	29.03	317,821	-0.43(-1.47%)
Sep 12, 2017	29.47	29.59	29.16	29.47	448,126	-0.06(-0.21%)
Sep 11, 2017	29.62	29.68	29.17	29.53	740,369	+0.19(+0.63%)
Sep 08, 2017	29.03	29.53	28.68	29.34	486,593	+0.12(+0.42%)
Sep 07, 2017		29.87	28.85	29.22	398,863	-0.43(-1.46%)
Sep 06, 2017	29.53	29.75	29.16	29.65	345,593	+0.31(+1.06%)
Sep 05, 2017	29.87	29.93	29.25	29.34	279,860	-0.62(-2.07%)

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.