Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.84	32.72	31.77	32.68	461,797	+0.87(+2.73%)
Nov 29, 2017	31.83	32.00	31.55	31.81	246,446	+0.01(+0.03%)
Nov 28, 2017	31.87	31.92	31.48	31.80	202,750	+0.01(+0.03%)
Nov 27, 2017	31.80	31.92	31.68	31.79	327,883	+0.02(+0.06%)
Nov 24, 2017	31.93	32.20	31.62	31.77	93,420	-0.04(-0.13%)
Nov 22, 2017	31.70	32.23	31.57	31.81	180,295	+0.07(+0.22%)
Nov 21, 2017	31.15	31.79	31.15	31.74	300,485	+0.65(+2.09%)
Nov 20, 2017	31.81	32.17	30.92	31.09	418,762	-0.68(-2.14%)
Nov 17, 2017	31.70	32.05	31.64	31.77	265,035	-0.07(-0.22%)
Nov 16, 2017	31.02	31.92	30.98	31.84	515,767	+0.94(+3.04%)
Nov 15, 2017	31.02	31.25	30.84	30.90	233,159	-0.41(-1.31%)
Nov 14, 2017	31.86	32.04	31.29	31.31	187,101	-0.73(-2.28%)
Nov 13, 2017	31.70	32.20	31.53	32.04	320,683	+0.32(+1.01%)
Nov 10, 2017	31.78	31.90	31.45	31.72	207,537	-0.16(-0.50%)
Nov 09, 2017	31.17	31.89	31.05	31.88	318,472	+0.53(+1.69%)
Nov 08, 2017	31.37	31.48	30.84	31.35	575,696	-0.21(-0.67%)
Nov 07, 2017	31.40	31.84	31.16	31.56	646,414	+0.33(+1.06%)
Nov 06, 2017	31.41	32.13	31.14	31.23	797,416	-0.31(-0.98%)
Nov 03, 2017	32.25	32.47	31.30	31.54	866,388	-1.32(-4.02%)
Nov 02, 2017	32.36	33.00	32.03	32.86	608,705	+0.27(+0.83%)
Nov 01, 2017	35.90	35.95	32.13	32.59	1,501,718	-2.57(-7.31%)
Oct 31, 2017	34.90	35.24	34.85	35.16	279,563	+0.32(+0.92%)
Oct 30, 2017	35.53	35.53	34.68	34.84	226,579	-0.77(-2.16%)
Oct 27, 2017	34.68	35.65	34.55	35.61	619,959	+0.96(+2.77%)
Oct 26, 2017	34.70	34.70	34.29	34.65	129,375	+0.02(+0.06%)
Oct 25, 2017	35.06	35.13	34.13	34.63	224,078	-0.46(-1.31%)
Oct 24, 2017	35.16	35.45	34.88	35.09	179,957	+0.00(+0.00%)
Oct 23, 2017	35.27	35.50	34.76	35.09	126,811	-0.20(-0.57%)
Oct 20, 2017	35.04	35.40	34.87	35.29	232,132	+0.45(+1.29%)
Oct 19, 2017	35.14	35.14	34.50	34.84	248,560	-0.29(-0.83%)
Oct 18, 2017	35.24	35.52	35.12	35.13	125,608	-0.09(-0.26%)
Oct 17, 2017	34.80	35.29	34.80	35.22	165,117	+0.36(+1.03%)
Oct 16, 2017	34.69	35.21	34.66	34.86	216,183	+0.08(+0.23%)
Oct 13, 2017	34.73	35.13	34.43	34.78	136,703	+0.12(+0.35%)
Oct 12, 2017	35.06	35.15	34.62	34.66	305,853	-0.44(-1.25%)
Oct 11, 2017	34.89	35.27	34.82	35.10	158,750	+0.14(+0.40%)
Oct 10, 2017	34.92	35.27	34.67	34.96	228,620	+0.18(+0.52%)
Oct 09, 2017		35.66	34.71	34.78	250,999	-0.86(-2.41%)
Oct 06, 2017	36.04	36.09	35.57	35.64	220,947	-0.35(-0.97%)
Oct 05, 2017	35.45	36.03	35.44	35.99	296,323	+0.66(+1.87%)
Oct 04, 2017	35.65	35.86	35.15	35.33	468,940	-0.34(-0.95%)
Oct 03, 2017	36.00	36.14	35.37	35.67	394,656	-0.41(-1.14%)
Oct 02, 2017	36.07	36.15	35.78	36.08	319,361	+0.10(+0.28%)
Sep 29, 2017	35.57	36.17	35.57	35.98	285,699	+0.33(+0.93%)
Sep 28, 2017	35.97	35.98	35.54	35.65	176,841	-0.41(-1.14%)
Sep 27, 2017	35.00	36.16	35.00	36.06	454,919	+0.78(+2.21%)
Sep 26, 2017	34.46	35.39	34.32	35.28	426,405	+1.02(+2.98%)
Sep 25, 2017	35.63	35.63	34.23	34.26	392,114	-1.38(-3.87%)
Sep 22, 2017	35.14	35.65	35.14	35.64	402,158	+0.51(+1.45%)
Sep 21, 2017	35.05	35.17	34.67	35.13	627,617	+0.38(+1.09%)
Sep 20, 2017	34.66	34.88	34.59	34.75	456,972	+0.04(+0.12%)
Sep 19, 2017	34.69	34.96	34.57	34.71	839,635	+0.04(+0.12%)
Sep 18, 2017	34.54	35.13	34.50	34.67	1,012,609	+0.14(+0.41%)
Sep 15, 2017	35.02	35.18	34.40	34.53	699,162	-0.60(-1.71%)
Sep 14, 2017	35.47	35.62	35.09	35.13	394,057	-0.35(-0.99%)
Sep 13, 2017	35.88	35.90	35.32	35.48	324,059	-0.52(-1.44%)
Sep 12, 2017	36.00	36.04	35.78	36.00	245,787	-0.02(-0.06%)
Sep 11, 2017	35.98	36.10	35.73	36.02	323,235	+0.21(+0.59%)
Sep 08, 2017	35.75	35.90	35.50	35.81	348,881	+0.04(+0.11%)
Sep 07, 2017	35.78	35.84	35.39	35.77	494,440	+0.07(+0.20%)
Sep 06, 2017	35.95	36.32	35.60	35.70	692,935	-0.15(-0.42%)
Sep 05, 2017	35.77	35.96	35.54	35.85	634,586	+0.07(+0.20%)

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.