Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	36.33	36.85	36.30	36.73	1,343,903	+0.52(+1.43%)
Nov 29, 2017	36.12	36.37	35.90	36.21	1,188,672	+0.15(+0.42%)
Nov 28, 2017	35.51	36.13	35.51	36.06	1,220,171	+0.59(+1.66%)
Nov 27, 2017	35.58	35.73	35.39	35.47	833,171	-0.08(-0.22%)
Nov 24, 2017	35.42	35.59	35.31	35.55	370,788	+0.05(+0.15%)
Nov 22, 2017	35.52	35.73	35.34	35.50	1,061,008	+0.30(+0.85%)
Nov 21, 2017	35.07	35.35	34.98	35.20	1,105,613	+0.24(+0.69%)
Nov 20, 2017	34.75	35.19	34.70	34.96	944,375	+0.25(+0.71%)
Nov 17, 2017	34.50	34.85	34.46	34.71	1,537,803	+0.12(+0.34%)
Nov 16, 2017	34.66	34.70	34.15	34.59	1,598,073	+0.25(+0.72%)
Nov 15, 2017	34.00	34.53	33.99	34.35	1,660,079	+0.10(+0.30%)
Nov 14, 2017	34.39	34.49	34.07	34.24	1,079,312	-0.14(-0.41%)
Nov 13, 2017	34.28	34.52	34.18	34.39	974,212	+0.01(+0.04%)
Nov 10, 2017	34.26	34.55	34.07	34.37	1,280,850	+0.07(+0.21%)
Nov 09, 2017	34.45	34.58	33.41	34.30	4,587,464	-0.32(-0.92%)
Nov 08, 2017	35.23	35.24	34.40	34.62	3,147,196	-0.58(-1.64%)
Nov 07, 2017	35.13	35.37	34.91	35.20	1,317,867	-0.03(-0.07%)
Nov 06, 2017	35.72	35.88	35.07	35.22	1,378,941	-0.51(-1.43%)
Nov 03, 2017	35.92	36.14	35.68	35.74	1,294,709	-0.07(-0.20%)
Nov 02, 2017	35.76	35.94	35.55	35.81	1,301,181	+0.06(+0.18%)
Nov 01, 2017	35.64	35.81	35.39	35.74	1,641,587	+0.38(+1.06%)
Oct 31, 2017	35.30	35.68	35.19	35.37	1,435,739	+0.06(+0.17%)
Oct 30, 2017	35.34	35.55	35.19	35.31	1,069,989	-0.05(-0.15%)
Oct 27, 2017	35.66	35.74	35.18	35.36	1,437,459	-0.41(-1.14%)
Oct 26, 2017	35.66	35.95	35.60	35.77	1,196,904	+0.14(+0.38%)
Oct 25, 2017	35.87	35.92	35.43	35.63	1,185,198	-0.38(-1.04%)
Oct 24, 2017	35.78	36.09	35.70	36.01	1,227,082	+0.36(+1.00%)
Oct 23, 2017	35.99	36.15	35.59	35.65	1,230,395	-0.26(-0.72%)
Oct 20, 2017	35.72	36.02	35.45	35.91	2,293,756	+0.44(+1.24%)
Oct 19, 2017	35.51	35.54	35.10	35.47	2,232,830	-0.22(-0.62%)
Oct 18, 2017	35.82	36.14	35.55	35.69	3,180,734	+1.04(+2.99%)
Oct 17, 2017	34.47	34.80	34.32	34.65	1,717,235	+0.23(+0.66%)
Oct 16, 2017	34.92	34.99	34.19	34.43	3,656,963	-1.10(-3.08%)
Oct 13, 2017	35.50	35.59	35.42	35.52	1,222,251	+0.25(+0.72%)
Oct 12, 2017	35.38	35.42	35.04	35.27	1,923,264	-0.27(-0.75%)
Oct 11, 2017	35.98	36.11	35.35	35.53	1,753,608	-0.30(-0.85%)
Oct 10, 2017	35.23	35.86	35.11	35.84	2,998,908	+0.77(+2.20%)
Oct 09, 2017	35.31	35.42	34.91	35.07	776,172	+0.08(+0.24%)
Oct 06, 2017	35.19	35.48	34.93	34.98	1,692,000	-0.14(-0.41%)
Oct 05, 2017	35.28	35.28	34.89	35.13	1,501,170	+0.05(+0.13%)
Oct 04, 2017	35.00	35.16	34.89	35.08	1,099,897	+0.16(+0.46%)
Oct 03, 2017	35.20	35.30	34.87	34.92	1,448,910	+0.02(+0.06%)
Oct 02, 2017	34.76	35.06	34.65	34.90	1,293,276	+0.29(+0.84%)
Sep 29, 2017	34.59	34.83	34.46	34.61	1,141,206	+0.14(+0.40%)
Sep 28, 2017	34.67	34.79	34.42	34.47	1,458,840	-0.27(-0.77%)
Sep 27, 2017		34.82	34.47	34.74	2,169,336	+0.18(+0.53%)
Sep 26, 2017	34.63	34.82	34.48	34.56	1,771,094	-0.02(-0.06%)
Sep 25, 2017	34.41	34.73	34.33	34.57	2,902,137	+0.21(+0.60%)
Sep 22, 2017	34.28	34.51	34.22	34.37	1,370,240	+0.16(+0.45%)
Sep 21, 2017	33.84	34.28	33.59	34.21	1,688,680	+0.41(+1.21%)
Sep 20, 2017	33.58	34.01	33.58	33.80	1,649,750	+0.22(+0.66%)
Sep 19, 2017	33.49	33.76	33.26	33.58	1,607,735	+0.03(+0.08%)
Sep 18, 2017	33.73	33.74	33.41	33.56	2,287,289	-0.10(-0.29%)
Sep 15, 2017	33.05	33.70	32.94	33.65	3,995,729	+0.58(+1.76%)
Sep 14, 2017	32.14	33.28	31.85	33.07	5,342,427	+1.20(+3.76%)
Sep 13, 2017	31.88	31.96	31.53	31.87	2,114,078	-0.03(-0.08%)
Sep 12, 2017	31.81	31.91	31.55	31.90	1,759,116	+0.22(+0.70%)
Sep 11, 2017	31.80	31.81	31.58	31.68	1,611,731	+0.16(+0.49%)
Sep 08, 2017	31.41	31.59	31.27	31.52	1,552,623	+0.08(+0.25%)
Sep 07, 2017	31.53	31.73	31.31	31.44	1,384,881	+0.05(+0.14%)
Sep 06, 2017	31.31	31.69	31.20	31.40	1,543,521	+0.20(+0.64%)
Sep 05, 2017	31.78	31.78	30.90	31.20	2,652,096	-0.64(-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.