Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.59	32.24	31.57	31.77	17,903,542	+0.27(+0.84%)
Nov 29, 2017	32.45	32.48	31.10	31.50	24,049,684	-1.03(-3.16%)
Nov 28, 2017	32.97	33.17	32.45	32.53	12,367,621	-0.45(-1.36%)
Nov 27, 2017	32.87	33.17	32.79	32.97	7,882,110	+0.14(+0.42%)
Nov 24, 2017	33.05	33.08	32.71	32.84	3,408,669	-0.09(-0.28%)
Nov 22, 2017	33.03	33.16	32.84	32.93	4,994,657	-0.02(-0.06%)
Nov 21, 2017	32.73	33.08	32.58	32.95	6,427,080	+0.39(+1.21%)
Nov 20, 2017	32.64	32.96	32.45	32.55	6,528,738	-0.05(-0.14%)
Nov 17, 2017	32.65	32.72	32.35	32.60	8,232,379	-0.04(-0.11%)
Nov 16, 2017	32.41	32.81	32.36	32.64	8,362,120	+0.29(+0.91%)
Nov 15, 2017	32.09	32.50	31.88	32.34	8,863,320	+0.07(+0.23%)
Nov 14, 2017	32.72	32.79	32.23	32.27	12,516,762	-0.58(-1.76%)
Nov 13, 2017	32.71	33.08	32.36	32.85	7,933,783	-0.11(-0.33%)
Nov 10, 2017	32.53	33.02	32.38	32.96	9,091,395	+0.26(+0.78%)
Nov 09, 2017	33.22	33.31	32.26	32.70	18,559,620	-1.21(-3.57%)
Nov 08, 2017	34.17	34.24	33.84	33.91	7,742,267	-0.37(-1.07%)
Nov 07, 2017	34.45	34.45	33.99	34.28	6,162,370	+0.04(+0.11%)
Nov 06, 2017		34.46	34.17	34.24	4,759,776	-0.12(-0.35%)
Nov 03, 2017	34.30	34.40	34.00	34.36	6,239,727	+0.09(+0.27%)
Nov 02, 2017	34.35	34.36	33.90	34.27	5,839,448	-0.13(-0.37%)
Nov 01, 2017	34.68	34.90	34.30	34.39	7,741,496	-0.09(-0.27%)
Oct 31, 2017	34.00	34.52	33.92	34.49	7,337,633	+0.59(+1.73%)
Oct 30, 2017	33.77	34.02	33.66	33.90	8,861,145	+0.18(+0.54%)
Oct 27, 2017	33.96	34.23	33.57	33.72	11,875,111	-0.09(-0.27%)
Oct 26, 2017	33.66	34.12	33.64	33.81	8,333,476	+0.20(+0.60%)
Oct 25, 2017	33.59	33.83	33.40	33.61	8,765,082	-0.06(-0.16%)
Oct 24, 2017	33.45	33.93	33.45	33.66	9,313,036	-0.08(-0.24%)
Oct 23, 2017	34.50	34.68	33.66	33.74	11,322,966	-0.71(-2.07%)
Oct 20, 2017	34.21	34.69	34.17	34.46	16,487,298	+0.29(+0.86%)
Oct 19, 2017	33.42	34.35	33.16	34.17	31,759,832	-0.62(-1.79%)
Oct 18, 2017	34.52	35.02	34.39	34.79	18,458,202	+0.44(+1.28%)
Oct 17, 2017	34.60	34.67	34.28	34.35	13,110,787	-0.26(-0.74%)
Oct 16, 2017	35.08	35.27	34.56	34.61	9,437,931	-0.53(-1.51%)
Oct 13, 2017	35.14	35.30	34.96	35.14	10,283,403	+0.24(+0.68%)
Oct 12, 2017	35.10	35.27	34.87	34.90	10,963,222	-0.20(-0.57%)
Oct 11, 2017	35.59	35.71	34.97	35.10	12,048,086	-0.49(-1.36%)
Oct 10, 2017	35.75	35.98	35.52	35.59	6,562,400	-0.14(-0.38%)
Oct 09, 2017	35.55	35.96	35.55	35.72	5,440,263	+0.16(+0.46%)
Oct 06, 2017	35.78	35.81	35.43	35.56	8,149,512	-0.16(-0.46%)
Oct 05, 2017	35.51	35.76	35.43	35.72	5,951,120	+0.30(+0.85%)
Oct 04, 2017	35.55	35.58	35.27	35.42	6,145,279	-0.05(-0.13%)
Oct 03, 2017	35.53	35.78	35.26	35.47	5,574,021	-0.02(-0.05%)
Oct 02, 2017	35.28	35.53	35.16	35.48	7,906,207	+0.25(+0.70%)
Sep 29, 2017	34.57	35.37	34.55	35.24	10,876,259	+0.67(+1.93%)
Sep 28, 2017	34.30	34.78	34.30	34.57	8,441,521	-0.29(-0.84%)
Sep 27, 2017	34.84	35.08	34.60	34.86	10,235,220	+0.18(+0.53%)
Sep 26, 2017	34.68	34.99	34.59	34.68	6,693,723	+0.06(+0.19%)
Sep 25, 2017	35.02	35.10	34.39	34.61	8,098,838	-0.47(-1.33%)
Sep 22, 2017	34.94	35.10	34.86	35.08	5,311,089	+0.04(+0.10%)
Sep 21, 2017	35.32	35.43	34.99	35.05	6,238,458	-0.27(-0.75%)
Sep 20, 2017	35.43	35.61	35.01	35.31	7,012,145	-0.05(-0.13%)
Sep 19, 2017	35.27	35.50	35.11	35.36	5,692,225	+0.18(+0.52%)
Sep 18, 2017	35.09	35.43	34.98	35.17	6,151,658	-0.01(-0.03%)
Sep 15, 2017	35.06	35.61	34.88	35.18	12,139,022	+0.08(+0.23%)
Sep 14, 2017	35.04	35.35	34.94	35.10	7,207,674	+0.04(+0.10%)
Sep 13, 2017	34.82	35.27	34.82	35.06	6,136,472	+0.08(+0.24%)
Sep 12, 2017	34.88	35.09	34.80	34.98	4,649,199	+0.08(+0.24%)
Sep 11, 2017		35.05	34.82	34.90	6,681,809	+0.27(+0.79%)
Sep 08, 2017	34.85	35.09	34.56	34.62	9,905,861	-0.20(-0.58%)
Sep 07, 2017	33.85	34.99	33.75	34.83	15,340,657	+1.15(+3.40%)
Sep 06, 2017	33.06	33.88	33.06	33.68	14,151,600	+0.61(+1.86%)
Sep 05, 2017	33.16	33.42	32.77	33.07	6,892,520	-0.24(-0.72%)

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.