Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	38.85	38.85	37.98	38.01	796,945	-0.49(-1.27%)
Nov 29, 2017	37.90	38.55	37.57	38.50	721,520	+0.81(+2.15%)
Nov 28, 2017	37.44	37.71	36.93	37.69	516,759	+0.30(+0.80%)
Nov 27, 2017	37.18	37.58	36.97	37.39	813,431	+0.31(+0.84%)
Nov 24, 2017	37.25	37.25	36.94	37.08	194,217	-0.17(-0.46%)
Nov 22, 2017	37.41	37.79	37.20	37.25	424,293	-0.23(-0.61%)
Nov 21, 2017	36.70	37.48	36.57	37.48	686,596	+1.13(+3.11%)
Nov 20, 2017	36.84	36.95	36.27	36.35	759,043	-0.24(-0.66%)
Nov 17, 2017	36.88	37.28	36.59	36.59	703,715	-0.42(-1.13%)
Nov 16, 2017	37.17	37.66	36.89	37.01	985,576	-0.15(-0.40%)
Nov 15, 2017	37.68	37.97	37.12	37.16	1,226,927	-0.64(-1.69%)
Nov 14, 2017	37.22	38.04	36.89	37.80	1,647,927	+0.49(+1.31%)
Nov 13, 2017	35.92	37.37	35.35	37.31	1,316,119	+1.37(+3.81%)
Nov 10, 2017	34.95	35.96	34.45	35.94	1,829,884	+1.71(+5.00%)
Nov 09, 2017	33.00	35.00	33.00	34.23	1,903,003	+2.39(+7.51%)
Nov 08, 2017	31.10	32.09	31.07	31.84	1,019,191	+0.66(+2.12%)
Nov 07, 2017	31.37	31.48	30.89	31.18	858,447	-0.27(-0.86%)
Nov 06, 2017	31.24	31.69	31.12	31.45	524,443	+0.09(+0.29%)
Nov 03, 2017	31.12	31.36	30.82	31.36	543,042	+0.26(+0.84%)
Nov 02, 2017	31.26	31.46	30.94	31.10	480,482	-0.15(-0.48%)
Nov 01, 2017	32.03	32.04	31.06	31.25	671,408	-0.62(-1.95%)
Oct 31, 2017	31.39	31.91	31.22	31.87	726,414	+0.66(+2.11%)
Oct 30, 2017	31.26	31.49	30.99	31.21	531,814	-0.18(-0.57%)
Oct 27, 2017	31.11	31.41	30.93	31.39	605,273	+0.31(+1.00%)
Oct 26, 2017	31.29	31.59	30.77	31.08	557,339	-0.15(-0.48%)
Oct 25, 2017	30.49	31.23	30.30	31.23	679,962	+0.48(+1.56%)
Oct 24, 2017	30.76	30.84	30.37	30.75	441,990	+0.18(+0.59%)
Oct 23, 2017	30.67	30.98	30.45	30.57	409,529	-0.08(-0.26%)
Oct 20, 2017	30.39	30.66	30.29	30.65	420,381	+0.48(+1.59%)
Oct 19, 2017	29.84	30.21	29.57	30.17	603,286	-0.01(-0.03%)
Oct 18, 2017	29.57	30.34	29.57	30.18	466,023	+0.78(+2.65%)
Oct 17, 2017	29.05	29.55	29.00	29.40	523,914	+0.40(+1.38%)
Oct 16, 2017	29.00	29.32	28.79	29.00	403,273	+0.14(+0.49%)
Oct 13, 2017	29.01	29.01	28.36	28.86	881,338	-0.14(-0.48%)
Oct 12, 2017	28.98	29.11	28.70	29.00	871,525	-0.30(-1.02%)
Oct 11, 2017	29.69	29.92	29.23	29.30	706,567	-0.39(-1.31%)
Oct 10, 2017	30.01	30.20	29.53	29.69	637,318	-0.31(-1.03%)
Oct 09, 2017	30.84	30.84	29.90	30.00	1,127,697	-1.22(-3.91%)
Oct 06, 2017	31.03	31.41	30.95	31.22	407,071	+0.08(+0.26%)
Oct 05, 2017	31.17	31.23	30.94	31.14	466,231	+0.12(+0.39%)
Oct 04, 2017	30.43	31.04	30.10	31.02	436,639	+0.70(+2.31%)
Oct 03, 2017	30.55	30.59	30.08	30.32	396,803	-0.06(-0.20%)
Oct 02, 2017	29.66	30.42	29.54	30.38	594,632	+0.66(+2.22%)
Sep 29, 2017	29.50	29.93	29.40	29.72	1,062,749	+0.22(+0.75%)
Sep 28, 2017	30.02	30.02	29.38	29.50	1,038,799	-0.49(-1.63%)
Sep 27, 2017	28.98	30.00	28.98	29.99	834,226	+0.93(+3.20%)
Sep 26, 2017	29.00	29.18	28.90	29.06	508,527	+0.01(+0.03%)
Sep 25, 2017	29.22	29.38	28.97	29.05	714,639	-0.23(-0.79%)
Sep 22, 2017	29.27	29.46	29.21	29.28	581,178	+0.05(+0.17%)
Sep 21, 2017	29.76	29.76	28.81	29.23	569,760	-0.52(-1.75%)
Sep 20, 2017	29.90	30.27	29.73	29.75	582,875	-0.16(-0.53%)
Sep 19, 2017	30.11	30.12	29.60	29.91	685,332	-0.20(-0.66%)
Sep 18, 2017	30.20	30.32	29.95	30.11	377,491	-0.04(-0.13%)
Sep 15, 2017	29.98	30.59	29.81	30.15	1,050,810	+0.24(+0.80%)
Sep 14, 2017	30.32	30.38	29.71	29.91	582,944	-0.39(-1.29%)
Sep 13, 2017	30.68	30.77	30.25	30.30	420,728	-0.45(-1.46%)
Sep 12, 2017	30.73	30.84	30.58	30.75	520,068	+0.05(+0.16%)
Sep 11, 2017	30.65	30.96	30.42	30.70	520,317	+0.30(+0.99%)
Sep 08, 2017	30.13	30.55	30.04	30.40	566,288	+0.27(+0.90%)
Sep 07, 2017	30.27	30.27	30.00	30.13	370,494	+0.11(+0.37%)
Sep 06, 2017	30.41	30.41	29.88	30.02	799,982	-0.34(-1.12%)
Sep 05, 2017	30.19	30.43	29.93	30.36	528,607	+0.04(+0.13%)

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.