Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	35.84	36.35	35.80	36.23	1,362,400	+0.51(+1.43%)
Nov 29, 2017	35.63	35.88	35.41	35.72	1,205,032	+0.15(+0.42%)
Nov 28, 2017	35.03	35.64	35.03	35.57	1,236,965	+0.58(+1.66%)
Nov 27, 2017	35.10	35.25	34.91	34.99	844,638	-0.08(-0.22%)
Nov 24, 2017	34.94	35.10	34.83	35.07	375,891	+0.05(+0.15%)
Nov 22, 2017	35.04	35.25	34.86	35.01	1,075,611	+0.29(+0.85%)
Nov 21, 2017	34.60	34.87	34.51	34.72	1,120,830	+0.24(+0.69%)
Nov 20, 2017	34.28	34.71	34.23	34.48	957,372	+0.24(+0.71%)
Nov 17, 2017	34.03	34.38	33.99	34.24	1,558,968	+0.12(+0.34%)
Nov 16, 2017	34.19	34.23	33.68	34.12	1,620,068	+0.24(+0.72%)
Nov 15, 2017	33.54	34.06	33.53	33.88	1,682,928	+0.10(+0.30%)
Nov 14, 2017	33.92	34.02	33.61	33.78	1,094,167	-0.14(-0.41%)
Nov 13, 2017	33.81	34.05	33.72	33.92	987,620	+0.01(+0.04%)
Nov 10, 2017	33.80	34.08	33.61	33.91	1,298,479	+0.07(+0.21%)
Nov 09, 2017	33.98	34.11	32.96	33.84	4,650,603	-0.31(-0.92%)
Nov 08, 2017	34.75	34.76	33.93	34.15	3,190,512	-0.57(-1.64%)
Nov 07, 2017	34.66	34.89	34.44	34.72	1,336,006	-0.03(-0.07%)
Nov 06, 2017	35.23	35.39	34.59	34.74	1,397,920	-0.51(-1.43%)
Nov 03, 2017	35.44	35.65	35.20	35.25	1,312,529	-0.07(-0.20%)
Nov 02, 2017	35.28	35.45	35.06	35.32	1,319,090	+0.06(+0.18%)
Nov 01, 2017	35.16	35.32	34.91	35.26	1,664,181	+0.37(+1.06%)
Oct 31, 2017	34.82	35.19	34.71	34.89	1,455,499	+0.06(+0.17%)
Oct 30, 2017	34.86	35.06	34.71	34.83	1,084,716	-0.05(-0.15%)
Oct 27, 2017	35.17	35.26	34.71	34.88	1,457,243	-0.40(-1.14%)
Oct 26, 2017	35.18	35.46	35.12	35.28	1,213,377	+0.13(+0.38%)
Oct 25, 2017	35.38	35.44	34.95	35.15	1,201,510	-0.37(-1.04%)
Oct 24, 2017	35.29	35.60	35.22	35.52	1,243,970	+0.35(+1.00%)
Oct 23, 2017	35.50	35.66	35.11	35.17	1,247,329	-0.26(-0.72%)
Oct 20, 2017	35.23	35.53	34.97	35.42	2,325,326	+0.43(+1.24%)
Oct 19, 2017	35.03	35.06	34.62	34.99	2,263,561	-0.22(-0.62%)
Oct 18, 2017	35.33	35.65	35.07	35.21	3,224,511	+1.02(+2.99%)
Oct 17, 2017	34.00	34.33	33.86	34.18	1,740,870	+0.22(+0.66%)
Oct 16, 2017	34.45	34.51	33.72	33.96	3,707,295	-1.08(-3.08%)
Oct 13, 2017	35.01	35.10	34.94	35.04	1,239,073	+0.25(+0.72%)
Oct 12, 2017	34.90	34.94	34.56	34.79	1,949,734	-0.26(-0.75%)
Oct 11, 2017	35.49	35.62	34.87	35.05	1,777,743	-0.30(-0.85%)
Oct 10, 2017	34.75	35.37	34.63	35.35	3,040,183	+0.76(+2.20%)
Oct 09, 2017	34.83	34.94	34.43	34.59	786,854	+0.08(+0.24%)
Oct 06, 2017	34.71	35.00	34.46	34.51	1,715,288	-0.14(-0.41%)
Oct 05, 2017	34.80	34.80	34.42	34.65	1,521,831	+0.04(+0.13%)
Oct 04, 2017	34.52	34.69	34.42	34.60	1,115,035	+0.16(+0.46%)
Oct 03, 2017	34.73	34.82	34.39	34.44	1,468,852	+0.02(+0.06%)
Oct 02, 2017	34.29	34.59	34.18	34.43	1,311,076	+0.29(+0.84%)
Sep 29, 2017	34.12	34.36	33.99	34.14	1,156,912	+0.13(+0.39%)
Sep 28, 2017	34.19	34.32	33.95	34.00	1,478,919	-0.26(-0.77%)
Sep 27, 2017		34.35	34.00	34.27	2,199,193	+0.18(+0.53%)
Sep 26, 2017	34.16	34.35	34.02	34.09	1,795,471	-0.02(-0.06%)
Sep 25, 2017	33.95	34.26	33.87	34.11	2,942,080	+0.20(+0.60%)
Sep 22, 2017	33.81	34.04	33.76	33.90	1,389,099	+0.15(+0.45%)
Sep 21, 2017	33.38	33.82	33.13	33.75	1,711,921	+0.40(+1.21%)
Sep 20, 2017	33.13	33.55	33.13	33.34	1,672,456	+0.22(+0.66%)
Sep 19, 2017	33.03	33.30	32.81	33.13	1,629,862	+0.03(+0.08%)
Sep 18, 2017	33.27	33.29	32.95	33.10	2,318,770	-0.10(-0.29%)
Sep 15, 2017	32.60	33.24	32.49	33.20	4,050,724	+0.58(+1.76%)
Sep 14, 2017	31.70	32.83	31.41	32.62	5,415,957	+1.18(+3.76%)
Sep 13, 2017	31.45	31.53	31.10	31.44	2,143,174	-0.03(-0.08%)
Sep 12, 2017	31.37	31.48	31.13	31.46	1,783,327	+0.22(+0.70%)
Sep 11, 2017	31.37	31.38	31.15	31.25	1,633,914	+0.15(+0.49%)
Sep 08, 2017	30.98	31.16	30.85	31.09	1,573,992	+0.08(+0.25%)
Sep 07, 2017	31.10	31.30	30.89	31.02	1,403,942	+0.04(+0.14%)
Sep 06, 2017	30.89	31.26	30.77	30.97	1,564,765	+0.20(+0.64%)
Sep 05, 2017	31.35	31.35	30.48	30.77	2,688,598	-0.63(-2.02%)

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.