Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.85	34.33	33.45	33.49	500,105	-0.65(-1.90%)
Nov 29, 2017	33.74	34.18	33.67	34.14	320,368	+0.16(+0.48%)
Nov 28, 2017	33.72	34.10	33.62	33.98	173,547	+0.51(+1.51%)
Nov 27, 2017	33.95	34.11	33.44	33.47	276,457	-0.44(-1.30%)
Nov 24, 2017	33.96	34.20	33.87	33.91	118,687	-0.39(-1.14%)
Nov 22, 2017	34.55	34.84	34.09	34.30	362,476	-0.89(-2.53%)
Nov 21, 2017	35.01	35.57	35.01	35.19	228,938	+1.45(+4.31%)
Nov 20, 2017	33.47	33.81	33.45	33.74	363,097	-0.60(-1.75%)
Nov 17, 2017	34.11	34.54	34.10	34.34	170,064	+0.23(+0.67%)
Nov 16, 2017	34.26	34.41	34.08	34.11	326,851	-0.26(-0.75%)
Nov 15, 2017	33.69	34.55	33.63	34.37	336,589	+0.44(+1.30%)
Nov 14, 2017	33.74	33.95	33.52	33.93	172,078	-0.03(-0.08%)
Nov 13, 2017	33.95	34.07	33.24	33.96	323,664	-0.10(-0.28%)
Nov 10, 2017	34.08	34.19	33.72	34.05	288,602	-0.30(-0.86%)
Nov 09, 2017	34.63	34.69	33.98	34.35	367,897	-0.31(-0.88%)
Nov 08, 2017	34.32	34.75	34.09	34.66	400,748	+0.32(+0.92%)
Nov 07, 2017	34.78	34.80	34.28	34.34	321,373	-0.79(-2.26%)
Nov 06, 2017	35.05	35.25	34.99	35.13	184,834	-0.01(-0.03%)
Nov 03, 2017	35.60	35.60	34.86	35.14	444,728	-0.83(-2.31%)
Nov 02, 2017	35.19	36.01	35.18	35.98	820,673	+1.86(+5.47%)
Nov 01, 2017	34.30	34.30	33.60	34.11	427,777	-0.67(-1.92%)
Oct 31, 2017	34.89	35.77	34.36	34.78	817,799	+0.21(+0.61%)
Oct 30, 2017	35.47	35.59	34.35	34.57	705,199	+0.19(+0.56%)
Oct 27, 2017	34.71	34.71	34.22	34.38	457,225	+0.23(+0.67%)
Oct 26, 2017	34.45	34.51	34.11	34.15	217,029	-0.03(-0.08%)
Oct 25, 2017	34.61	34.75	33.96	34.18	172,772	-0.23(-0.67%)
Oct 24, 2017	34.69	35.09	34.39	34.41	180,445	-0.26(-0.74%)
Oct 23, 2017	34.76	34.79	34.48	34.67	124,219	-0.41(-1.17%)
Oct 20, 2017	34.80	35.19	34.78	35.08	134,771	+0.35(+1.02%)
Oct 19, 2017	34.67	34.90	34.50	34.72	119,234	-0.12(-0.36%)
Oct 18, 2017	34.94	34.97	34.52	34.85	399,463	-0.01(-0.03%)
Oct 17, 2017	34.76	35.01	34.60	34.86	150,119	-0.16(-0.46%)
Oct 16, 2017	35.13	35.25	34.86	35.02	209,136	+0.55(+1.61%)
Oct 13, 2017	34.43	34.60	34.11	34.47	153,761	+0.17(+0.50%)
Oct 12, 2017	34.57	34.80	34.17	34.29	746,670	-0.26(-0.75%)
Oct 11, 2017	34.63	34.79	34.56	34.55	143,691	-0.37(-1.07%)
Oct 10, 2017	35.06	35.12	34.76	34.92	314,658	-0.09(-0.25%)
Oct 09, 2017	34.99	35.15	34.89	35.01	133,427	+0.29(+0.83%)
Oct 06, 2017	34.61	34.74	34.49	34.72	140,529	+0.02(+0.06%)
Oct 05, 2017	34.68	34.85	34.62	34.70	173,344	-0.01(-0.03%)
Oct 04, 2017	34.81	35.10	34.64	34.71	316,759	+0.70(+2.05%)
Oct 03, 2017	34.27	34.27	33.76	34.02	271,646	-0.96(-2.73%)
Oct 02, 2017	34.25	35.34	34.20	34.97	355,565	+0.85(+2.49%)
Sep 29, 2017	33.99	34.12	33.89	34.12	359,108	-0.23(-0.67%)
Sep 28, 2017	33.94	34.41	33.90	34.35	539,129	+1.35(+4.09%)
Sep 27, 2017			32.50	33.00	593,758	-1.13(-3.31%)
Sep 26, 2017	34.25	34.40	33.89	34.13	370,235	-0.87(-2.49%)
Sep 25, 2017	35.39	35.48	34.91	35.00	376,254	-1.01(-2.81%)
Sep 22, 2017	36.01	36.18	35.75	36.01	388,574	-0.06(-0.16%)
Sep 21, 2017	36.45	36.60	35.82	36.07	920,241	+1.95(+5.72%)
Sep 20, 2017	34.10	34.91	33.82	34.12	486,962	+1.07(+3.24%)
Sep 19, 2017	33.14	33.16	32.98	33.05	249,752	+0.04(+0.12%)
Sep 18, 2017	33.02	33.12	32.64	33.01	373,965	+0.71(+2.19%)
Sep 15, 2017	33.17	33.17	32.02	32.30	368,859	-1.19(-3.54%)
Sep 14, 2017	33.52	33.77	33.47	33.49	203,003	+0.11(+0.32%)
Sep 13, 2017	32.84	33.45	32.84	33.38	287,404	+0.68(+2.08%)
Sep 12, 2017	32.35	32.92	32.29	32.71	246,255	+0.28(+0.86%)
Sep 11, 2017	32.14	32.47	32.05	32.43	194,564	+0.53(+1.65%)
Sep 08, 2017	32.32	32.32	31.67	31.90	292,876	-1.05(-3.19%)
Sep 07, 2017	32.84	33.16	32.80	32.95	251,000	+0.33(+1.00%)
Sep 06, 2017	32.50	32.67	32.26	32.63	216,370	+0.26(+0.80%)
Sep 05, 2017	32.93	32.93	32.27	32.37	377,253	-0.78(-2.37%)

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.