Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.07	35.09	33.03	33.31	827,896	-0.65(-1.91%)
Nov 29, 2017	34.35	34.66	33.72	33.96	234,752	-0.56(-1.62%)
Nov 28, 2017	35.49	35.49	33.21	34.52	378,611	-1.62(-4.48%)
Nov 27, 2017	36.64	36.88	35.81	36.14	184,409	-0.44(-1.20%)
Nov 24, 2017	36.55	37.05	36.16	36.58	56,806	+0.16(+0.44%)
Nov 22, 2017	36.19	36.91	36.14	36.42	65,318	+0.21(+0.58%)
Nov 21, 2017	36.15	36.57	35.50	36.21	97,061	+0.17(+0.47%)
Nov 20, 2017	35.67	36.23	35.36	36.04	106,142	+0.40(+1.12%)
Nov 17, 2017	34.54	35.64	34.54	35.64	137,805	+1.11(+3.21%)
Nov 16, 2017	34.08	34.75	33.81	34.53	104,004	+0.77(+2.28%)
Nov 15, 2017	34.00	34.47	33.21	33.76	126,135	-0.36(-1.06%)
Nov 14, 2017	34.32	34.73	33.60	34.12	118,764	-0.27(-0.79%)
Nov 13, 2017	34.50	35.09	33.57	34.39	106,530	-0.16(-0.46%)
Nov 10, 2017	35.52	36.51	34.34	34.55	119,932	-0.96(-2.70%)
Nov 09, 2017	37.21	37.21	35.20	35.51	251,138	-1.78(-4.77%)
Nov 08, 2017	37.21	37.76	36.87	37.29	120,088	+0.09(+0.24%)
Nov 07, 2017	37.09	37.46	36.52	37.20	139,856	+0.23(+0.62%)
Nov 06, 2017	37.23	37.34	36.86	36.97	111,640	-0.27(-0.73%)
Nov 03, 2017	35.96	37.38	35.96	37.24	183,512	+1.22(+3.39%)
Nov 02, 2017	36.03	36.66	35.10	36.02	68,637	+0.01(+0.03%)
Nov 01, 2017	35.50	36.52	35.50	36.01	190,172	-1.46(-3.90%)
Oct 31, 2017	36.64	39.64	34.72	37.47	366,298	+1.90(+5.34%)
Oct 30, 2017	35.27	36.50	35.04	35.57	192,489	+0.30(+0.85%)
Oct 27, 2017	34.94	35.71	34.34	35.27	122,175	+0.42(+1.21%)
Oct 26, 2017	34.04	35.11	33.80	34.85	102,666	+0.76(+2.23%)
Oct 25, 2017	33.64	34.10	33.45	34.09	99,309	+0.53(+1.58%)
Oct 24, 2017	33.73	33.98	33.30	33.56	46,838	+0.07(+0.21%)
Oct 23, 2017	33.53	33.78	33.40	33.49	49,092	-0.15(-0.45%)
Oct 20, 2017	33.85	34.14	33.48	33.64	20,377	-0.06(-0.18%)
Oct 19, 2017	33.40	33.99	33.25	33.70	69,628	+0.27(+0.81%)
Oct 18, 2017	33.82	33.82	33.37	33.43	49,173	-0.17(-0.51%)
Oct 17, 2017	33.60	33.98	33.44	33.60	65,254	+0.18(+0.54%)
Oct 16, 2017	33.29	34.47	33.25	33.42	78,537	+0.37(+1.12%)
Oct 13, 2017	33.68	33.68	33.00	33.05	59,170	-0.55(-1.64%)
Oct 12, 2017	34.09	34.35	33.43	33.60	135,440	-0.47(-1.38%)
Oct 11, 2017	33.59	34.21	33.59	34.07	53,363	+0.48(+1.43%)
Oct 10, 2017	33.89	34.24	33.39	33.59	56,663	-0.19(-0.56%)
Oct 09, 2017	33.00	34.27	32.78	33.78	127,213	+0.82(+2.49%)
Oct 06, 2017	33.83	33.83	32.95	32.96	93,671	-0.85(-2.51%)
Oct 05, 2017	34.11	34.11	33.28	33.81	53,301	-0.08(-0.24%)
Oct 04, 2017	33.18	34.06	33.09	33.89	82,020	+0.78(+2.36%)
Oct 03, 2017	32.96	33.40	32.85	33.11	97,441	+0.26(+0.79%)
Oct 02, 2017	32.03	33.20	31.80	32.85	117,298	+0.95(+2.98%)
Sep 29, 2017	31.97	32.03	31.50	31.90	98,589	-0.23(-0.72%)
Sep 28, 2017	32.16	32.23	31.51	32.13	73,724	+0.00(+0.00%)
Sep 27, 2017	31.37	32.38	31.37	32.13	85,594	+0.83(+2.65%)
Sep 26, 2017	31.41	31.55	31.06	31.30	50,927	-0.14(-0.45%)
Sep 25, 2017	31.20	31.52	30.99	31.44	51,829	+0.12(+0.38%)
Sep 22, 2017	31.11	31.53	30.90	31.32	47,086	+0.27(+0.87%)
Sep 21, 2017	30.96	31.84	30.79	31.05	47,757	+0.03(+0.10%)
Sep 20, 2017	31.11	31.50	30.62	31.02	114,078	-0.18(-0.58%)
Sep 19, 2017	31.20	31.59	31.00	31.20	84,787	-0.06(-0.19%)
Sep 18, 2017	31.14	31.62	30.93	31.26	81,130	+0.25(+0.81%)
Sep 15, 2017	30.92	31.27	30.65	31.01	124,080	+0.20(+0.65%)
Sep 14, 2017	31.27	31.58	30.63	30.81	140,566	-0.41(-1.31%)
Sep 13, 2017	32.23	32.23	31.08	31.22	106,579	-0.91(-2.83%)
Sep 12, 2017		32.65	31.71	32.13	86,133	-0.35(-1.08%)
Sep 11, 2017	32.49	32.70	32.12	32.48	81,645	+0.33(+1.03%)
Sep 08, 2017	32.59	32.72	31.70	32.15	119,085	-0.48(-1.47%)
Sep 07, 2017	32.01	32.63	31.75	32.63	101,627	+0.56(+1.75%)
Sep 06, 2017	32.27	32.27	31.55	32.07	79,115	-0.03(-0.09%)
Sep 05, 2017	32.70	32.85	31.71	32.10	103,328	-0.83(-2.52%)

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.