Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	35.80	36.38	35.80	35.96	1,942,215	+0.10(+0.29%)
Nov 29, 2017		36.09	35.27	35.85	1,088,071	+0.56(+1.58%)
Nov 28, 2017	34.66	35.30	34.59	35.29	988,188	+0.67(+1.94%)
Nov 27, 2017	34.67	34.73	34.50	34.62	1,015,541	-0.03(-0.09%)
Nov 24, 2017	34.92	34.92	34.60	34.65	277,207	-0.12(-0.34%)
Nov 22, 2017	34.59	34.87	34.50	34.77	836,755	+0.19(+0.54%)
Nov 21, 2017	34.62	34.77	34.35	34.59	1,231,976	+0.04(+0.13%)
Nov 20, 2017	34.67	34.75	34.48	34.54	936,762	-0.08(-0.24%)
Nov 17, 2017	34.09	34.68	34.09	34.62	925,021	+0.34(+1.00%)
Nov 16, 2017	33.84	34.46	33.84	34.28	1,085,637	+0.45(+1.34%)
Nov 15, 2017	33.74	33.98	33.36	33.83	1,267,058	-0.14(-0.42%)
Nov 14, 2017	33.92	34.12	33.57	33.97	2,165,401	-0.18(-0.52%)
Nov 13, 2017	34.26	34.36	33.85	34.15	994,233	-0.10(-0.28%)
Nov 10, 2017	34.13	34.40	34.13	34.24	923,124	+0.04(+0.13%)
Nov 09, 2017	33.79	34.22	33.70	34.20	1,038,056	+0.12(+0.35%)
Nov 08, 2017	34.21	34.33	33.83	34.08	1,068,326	-0.16(-0.48%)
Nov 07, 2017	34.30	34.36	33.99	34.24	1,060,632	+0.06(+0.17%)
Nov 06, 2017	34.31	34.46	34.15	34.18	964,896	-0.10(-0.30%)
Nov 03, 2017	34.29	34.62	34.22	34.29	937,029	-0.08(-0.24%)
Nov 02, 2017	34.65	34.85	34.12	34.37	1,417,138	-0.29(-0.84%)
Nov 01, 2017	35.15	35.43	34.29	34.66	2,303,571	-0.57(-1.61%)
Oct 31, 2017	35.27	35.39	35.00	35.23	3,753,563	+0.04(+0.13%)
Oct 30, 2017	36.15	36.36	35.13	35.18	2,789,829	-1.68(-4.55%)
Oct 27, 2017	37.03	38.75	36.52	36.86	3,590,131	+0.91(+2.53%)
Oct 26, 2017	36.03	36.09	35.62	35.95	1,832,237	+0.25(+0.69%)
Oct 25, 2017	36.20	36.20	35.40	35.70	1,448,244	-0.48(-1.34%)
Oct 24, 2017	36.67	36.69	36.03	36.19	1,816,356	-0.40(-1.08%)
Oct 23, 2017	36.49	36.74	36.41	36.58	1,152,945	+0.12(+0.33%)
Oct 20, 2017	36.29	36.49	36.17	36.47	778,971	+0.37(+1.01%)
Oct 19, 2017	35.83	36.11	35.66	36.10	636,901	+0.22(+0.60%)
Oct 18, 2017	35.59	36.03	35.59	35.88	938,914	+0.31(+0.86%)
Oct 17, 2017	35.60	35.79	35.49	35.58	758,427	-0.04(-0.13%)
Oct 16, 2017	35.55	35.73	35.44	35.62	958,599	+0.09(+0.25%)
Oct 13, 2017	35.76	35.83	35.38	35.53	1,462,328	-0.16(-0.46%)
Oct 12, 2017	35.94	36.00	35.50	35.70	1,904,249	-0.34(-0.93%)
Oct 11, 2017	35.76	36.11	35.59	36.03	1,412,770	+0.28(+0.77%)
Oct 10, 2017	36.08	36.14	35.48	35.76	1,258,134	-0.22(-0.62%)
Oct 09, 2017	36.19	36.25	35.96	35.98	403,933	-0.14(-0.39%)
Oct 06, 2017	36.06	36.22	36.01	36.12	840,602	-0.01(-0.04%)
Oct 05, 2017	36.39	36.42	36.04	36.14	995,976	-0.23(-0.64%)
Oct 04, 2017	36.20	36.38	36.05	36.37	752,410	+0.17(+0.47%)
Oct 03, 2017	36.06	36.20	35.83	36.20	965,541	+0.28(+0.77%)
Oct 02, 2017	35.59	35.93	35.51	35.92	1,070,190	+0.34(+0.96%)
Sep 29, 2017	35.57	35.70	35.48	35.58	900,921	-0.04(-0.13%)
Sep 28, 2017	35.24	35.70	35.24	35.62	968,925	+0.36(+1.01%)
Sep 27, 2017	35.44	35.76	35.18	35.27	1,316,722	-0.09(-0.25%)
Sep 26, 2017	35.27	35.64	35.17	35.35	1,299,600	+0.15(+0.42%)
Sep 25, 2017	34.83	35.28	34.82	35.21	1,697,320	+0.35(+1.01%)
Sep 22, 2017	34.77	34.88	34.42	34.86	1,908,635	+0.61(+1.78%)
Sep 21, 2017	34.09	34.27	34.06	34.24	659,354	+0.14(+0.42%)
Sep 20, 2017	33.94	34.18	33.90	34.10	689,459	+0.19(+0.55%)
Sep 19, 2017	34.18	34.22	33.71	33.92	1,156,282	-0.28(-0.83%)
Sep 18, 2017	34.20	34.45	34.16	34.20	1,178,141	+0.02(+0.07%)
Sep 15, 2017	34.03	34.30	33.83	34.18	2,150,356	+0.25(+0.75%)
Sep 14, 2017	33.69	34.00	33.61	33.92	1,311,096	+0.18(+0.53%)
Sep 13, 2017	33.72	33.86	33.57	33.74	1,406,565	+0.03(+0.09%)
Sep 12, 2017	33.56	33.82	33.56	33.71	950,894	+0.16(+0.48%)
Sep 11, 2017	33.60	33.77	33.41	33.55	1,236,005	+0.05(+0.15%)
Sep 08, 2017	31.94	33.67	31.94	33.50	2,056,863	+1.33(+4.14%)
Sep 07, 2017	33.13	33.38	31.92	32.17	3,518,771	-2.25(-6.53%)
Sep 06, 2017	33.91	34.44	33.86	34.42	1,975,334	+0.61(+1.79%)
Sep 05, 2017	34.24	34.36	33.66	33.81	1,334,577	-0.53(-1.53%)

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.