Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.23	37.23	35.59	35.88	91,583	-1.09(-2.95%)
Nov 29, 2017	35.83	36.97	35.64	36.97	128,763	+1.33(+3.74%)
Nov 28, 2017	34.69	35.83	34.50	35.64	103,851	+0.95(+2.75%)
Nov 27, 2017	34.50	34.97	34.50	34.69	34,898	+0.00(+0.00%)
Nov 24, 2017	35.07	35.26	34.11	34.69	63,473	-0.57(-1.62%)
Nov 22, 2017	35.07	35.26	34.88	35.26	63,639	+0.19(+0.54%)
Nov 21, 2017	34.88	35.07	34.78	35.07	63,315	+0.19(+0.55%)
Nov 20, 2017	34.69	35.07	34.31	34.88	144,942	+0.57(+1.67%)
Nov 17, 2017	34.31	34.69	33.92	34.31	76,218	-0.38(-1.10%)
Nov 16, 2017	34.11	34.88	34.11	34.69	59,873	+0.95(+2.82%)
Nov 15, 2017	33.92	34.31	33.54	33.73	61,750	-0.38(-1.12%)
Nov 14, 2017	33.54	34.31	33.54	34.11	51,752	+0.19(+0.56%)
Nov 13, 2017	33.16	34.11	32.97	33.92	99,182	+0.76(+2.30%)
Nov 10, 2017	33.35	33.83	33.16	33.16	35,490	-0.38(-1.14%)
Nov 09, 2017	33.35	33.92	32.82	33.54	55,007	+0.00(+0.00%)
Nov 08, 2017	33.73	34.31	33.35	33.54	53,428	-0.57(-1.68%)
Nov 07, 2017	35.26	35.45	33.92	34.11	170,057	-1.33(-3.76%)
Nov 06, 2017	34.31	35.73	34.11	35.45	127,055	+1.33(+3.91%)
Nov 03, 2017	34.88	34.88	34.11	34.11	54,937	-0.76(-2.19%)
Nov 02, 2017	34.31	34.88	33.92	34.88	51,266	+0.57(+1.67%)
Nov 01, 2017	35.07	35.26	34.02	34.31	53,629	-0.67(-1.91%)
Oct 31, 2017	34.69	35.07	34.50	34.97	59,272	+0.48(+1.38%)
Oct 30, 2017	35.07	35.26	34.31	34.50	71,425	-0.76(-2.16%)
Oct 27, 2017	35.45	35.45	34.97	35.26	125,689	-0.19(-0.54%)
Oct 26, 2017	35.07	35.45	34.88	35.45	73,237	+0.38(+1.09%)
Oct 25, 2017	34.69	35.07	34.50	35.07	68,315	+0.38(+1.10%)
Oct 24, 2017	34.69	35.07	33.92	34.69	80,073	+0.57(+1.68%)
Oct 23, 2017	35.07	35.07	34.11	34.11	65,673	-0.95(-2.72%)
Oct 20, 2017	35.07	35.26	34.88	35.07	82,905	+0.38(+1.10%)
Oct 19, 2017	34.69	34.97	34.31	34.69	108,987	-0.48(-1.35%)
Oct 18, 2017	34.88	35.45	34.59	35.16	74,463	+0.48(+1.37%)
Oct 17, 2017	35.07	35.07	34.31	34.69	70,310	-0.38(-1.09%)
Oct 16, 2017	34.88	35.07	34.69	35.07	42,950	+0.38(+1.10%)
Oct 13, 2017	35.07	35.16	34.50	34.69	76,687	-0.19(-0.55%)
Oct 12, 2017	35.07	35.26	34.69	34.88	62,855	+0.00(+0.00%)
Oct 11, 2017	34.88	35.26	34.59	34.88	82,347	+0.00(+0.00%)
Oct 10, 2017	34.69	35.07	34.21	34.88	84,414	+0.00(+0.00%)
Oct 09, 2017	34.69	35.07	34.50	34.88	39,686	+0.19(+0.55%)
Oct 06, 2017	34.69	35.07	34.50	34.69	87,107	-0.19(-0.55%)
Oct 05, 2017	34.69	35.07	34.69	34.88	74,433	+0.19(+0.55%)
Oct 04, 2017	34.69	35.07	34.31	34.69	62,263	-0.19(-0.55%)
Oct 03, 2017	34.88	35.07	34.31	34.88	99,671	+0.38(+1.11%)
Oct 02, 2017	34.11	34.88	33.16	34.50	95,120	+0.57(+1.69%)
Sep 29, 2017	34.50	34.69	33.73	33.92	101,152	-0.76(-2.20%)
Sep 28, 2017	33.73	34.69	33.16	34.69	132,639	+0.76(+2.25%)
Sep 27, 2017	33.16	34.40	32.78	33.92	185,673	+0.95(+2.89%)
Sep 26, 2017	31.45	33.16	31.45	32.97	138,517	+1.14(+3.59%)
Sep 25, 2017	31.64	32.21	31.64	31.83	84,990	-0.19(-0.60%)
Sep 22, 2017	31.64	32.21	31.45	32.02	94,558	+0.38(+1.20%)
Sep 21, 2017	31.64	32.21	31.45	31.64	125,408	+0.00(+0.00%)
Sep 20, 2017	31.45	31.64	31.07	31.64	89,267	+0.19(+0.61%)
Sep 19, 2017	31.07	31.64	30.97	31.45	79,765	+0.38(+1.23%)
Sep 18, 2017	30.68	31.07	30.59	31.07	92,942	+0.38(+1.24%)
Sep 15, 2017	30.49	30.68	30.11	30.68	174,609	+0.19(+0.63%)
Sep 14, 2017	30.49	30.49	30.11	30.49	88,043	+0.19(+0.63%)
Sep 13, 2017	30.30	30.49	30.11	30.30	79,793	+0.00(+0.00%)
Sep 12, 2017	29.73	30.49	29.73	30.30	86,994	+0.76(+2.58%)
Sep 11, 2017	29.35	29.92	29.16	29.54	95,212	+0.38(+1.31%)
Sep 08, 2017	28.97	29.35	28.63	29.16	54,879	+0.38(+1.32%)
Sep 07, 2017	29.35	29.54	28.78	28.78	54,273	-0.57(-1.95%)
Sep 06, 2017	29.35	29.73	29.16	29.35	45,220	+0.19(+0.65%)
Sep 05, 2017	30.11	30.11	29.16	29.16	56,712	-1.14(-3.77%)

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.