Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.57	34.64	34.29	34.37	1,153,847	-0.19(-0.54%)
Nov 29, 2017	34.79	34.85	34.50	34.56	834,054	-0.23(-0.67%)
Nov 28, 2017	34.64	34.89	34.56	34.79	799,908	+0.24(+0.70%)
Nov 27, 2017	34.61	34.72	34.49	34.55	822,316	+0.04(+0.11%)
Nov 24, 2017	34.75	34.76	34.45	34.51	431,440	+0.13(+0.39%)
Nov 22, 2017	34.27	34.45	34.13	34.38	1,168,918	+0.08(+0.23%)
Nov 21, 2017	34.27	34.48	34.18	34.30	1,001,340	+0.09(+0.25%)
Nov 20, 2017	34.24	34.37	34.15	34.21	1,018,530	-0.05(-0.14%)
Nov 17, 2017	34.25	34.31	34.05	34.26	872,383	-0.09(-0.27%)
Nov 16, 2017	34.41	34.45	34.29	34.35	618,575	+0.07(+0.20%)
Nov 15, 2017	34.21	34.41	34.20	34.28	810,380	+0.29(+0.86%)
Nov 14, 2017	33.87	34.13	33.87	33.99	610,708	+0.07(+0.20%)
Nov 13, 2017	34.01	34.05	33.84	33.92	506,488	-0.17(-0.49%)
Nov 10, 2017	34.20	34.28	34.06	34.09	620,711	-0.08(-0.25%)
Nov 09, 2017	33.75	34.22	33.73	34.17	805,820	+0.26(+0.77%)
Nov 08, 2017	33.98	34.07	33.66	33.91	1,061,287	-0.18(-0.54%)
Nov 07, 2017	34.11	34.36	34.03	34.10	684,060	-0.11(-0.34%)
Nov 06, 2017	34.14	34.24	34.04	34.21	1,268,685	+0.06(+0.18%)
Nov 03, 2017	34.24	34.24	34.01	34.15	1,275,691	+0.09(+0.27%)
Nov 02, 2017	34.02	34.11	33.78	34.06	1,749,570	+0.18(+0.52%)
Nov 01, 2017	34.86	34.86	33.25	33.88	3,147,609	-2.00(-5.57%)
Oct 31, 2017	36.03	36.20	35.85	35.88	908,322	-0.14(-0.38%)
Oct 30, 2017	35.94	36.17	35.94	36.02	816,995	+0.00(+0.00%)
Oct 27, 2017	36.21	36.21	35.88	36.02	658,256	-0.26(-0.72%)
Oct 26, 2017	36.23	36.40	36.22	36.28	392,174	+0.08(+0.23%)
Oct 25, 2017	36.43	36.50	36.00	36.20	528,799	-0.18(-0.51%)
Oct 24, 2017	36.40	36.59	36.35	36.38	525,199	-0.04(-0.11%)
Oct 23, 2017	36.56	36.73	36.40	36.42	721,289	-0.10(-0.27%)
Oct 20, 2017	36.66	36.74	36.43	36.52	523,579	-0.15(-0.42%)
Oct 19, 2017	36.37	36.72	36.33	36.67	628,140	+0.21(+0.59%)
Oct 18, 2017	36.83	36.89	36.37	36.46	1,127,135	-0.36(-0.98%)
Oct 17, 2017	36.50	37.24	36.50	36.82	2,095,595	+0.60(+1.65%)
Oct 16, 2017	35.74	36.26	35.74	36.22	1,084,403	+0.36(+1.00%)
Oct 13, 2017	35.59	35.96	35.59	35.86	986,490	+0.29(+0.82%)
Oct 12, 2017	35.45	35.62	35.42	35.57	1,476,079	+0.08(+0.24%)
Oct 11, 2017	35.37	35.52	35.27	35.48	1,853,586	+0.20(+0.56%)
Oct 10, 2017	35.36	35.45	35.27	35.29	2,367,520	+0.19(+0.55%)
Oct 09, 2017	35.24	35.28	35.05	35.09	766,952	-0.13(-0.37%)
Oct 06, 2017	35.25	35.30	35.16	35.22	1,770,501	-0.02(-0.06%)
Oct 05, 2017	35.39	35.59	35.21	35.25	765,061	-0.31(-0.88%)
Oct 04, 2017	35.34	35.60	35.30	35.56	568,746	+0.24(+0.67%)
Oct 03, 2017	35.13	35.32	35.10	35.32	602,693	+0.14(+0.39%)
Oct 02, 2017	35.20	35.40	35.13	35.19	628,856	+0.04(+0.11%)
Sep 29, 2017	34.94	35.24	34.94	35.15	1,024,048	+0.19(+0.55%)
Sep 28, 2017	35.17	35.23	34.95	34.96	576,791	-0.28(-0.78%)
Sep 27, 2017	35.02	35.35	35.02	35.23	872,535	+0.24(+0.68%)
Sep 26, 2017	35.18	35.27	34.97	34.99	537,828	-0.12(-0.35%)
Sep 25, 2017	35.17	35.23	34.97	35.12	787,086	-0.06(-0.17%)
Sep 22, 2017	35.02	35.25	34.99	35.18	798,107	+0.20(+0.57%)
Sep 21, 2017	34.96	35.04	34.74	34.98	1,289,417	-0.01(-0.02%)
Sep 20, 2017	34.99	35.12	34.83	34.99	584,064	+0.08(+0.22%)
Sep 19, 2017	34.91	35.12	34.81	34.91	721,536	+0.11(+0.33%)
Sep 18, 2017	34.85	34.90	34.60	34.79	952,814	-0.09(-0.26%)
Sep 15, 2017	34.81	34.98	34.79	34.89	948,642	+0.09(+0.26%)
Sep 14, 2017	34.86	34.87	34.63	34.79	879,466	-0.09(-0.26%)
Sep 13, 2017	35.11	35.29	34.89	34.89	630,132	-0.21(-0.59%)
Sep 12, 2017	34.96	35.21	34.92	35.09	953,911	+0.13(+0.37%)
Sep 11, 2017	34.93	35.09	34.78	34.96	885,716	+0.08(+0.24%)
Sep 08, 2017	34.83	35.02	34.82	34.88	903,153	-0.06(-0.18%)
Sep 07, 2017	35.10	35.14	34.84	34.94	1,249,176	+0.04(+0.11%)
Sep 06, 2017	34.78	35.51	34.72	34.90	1,644,014	+0.54(+1.58%)
Sep 05, 2017	34.83	34.84	34.29	34.36	1,098,809	-0.48(-1.36%)

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.