Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.20	32.02	31.19	31.82	4,851,714	+0.83(+2.68%)
Nov 29, 2017	30.52	31.27	30.50	30.99	2,350,235	+0.36(+1.17%)
Nov 28, 2017	30.35	30.66	30.07	30.64	2,784,242	+0.31(+1.03%)
Nov 27, 2017	31.17	31.33	30.23	30.32	3,868,509	-0.97(-3.11%)
Nov 24, 2017	31.78	31.90	31.28	31.30	1,450,745	-0.30(-0.96%)
Nov 22, 2017	31.90	32.24	31.59	31.60	2,752,636	+0.08(+0.24%)
Nov 21, 2017	31.44	31.88	31.37	31.53	2,651,931	+0.28(+0.90%)
Nov 20, 2017	31.17	31.61	30.96	31.24	3,558,715	-0.08(-0.27%)
Nov 17, 2017	31.08	31.47	30.93	31.33	2,778,451	+0.52(+1.70%)
Nov 16, 2017	31.28	31.37	30.58	30.80	3,221,670	-0.41(-1.32%)
Nov 15, 2017	31.43	31.64	30.98	31.21	3,753,470	-0.65(-2.03%)
Nov 14, 2017	32.75	32.86	31.84	31.86	3,221,634	-1.22(-3.70%)
Nov 13, 2017	33.47	33.47	32.90	33.09	2,589,218	-0.49(-1.45%)
Nov 10, 2017	34.39	34.50	33.50	33.57	2,941,330	-0.84(-2.45%)
Nov 09, 2017	33.72	34.71	33.58	34.42	4,527,189	+0.56(+1.64%)
Nov 08, 2017	34.32	34.46	33.56	33.86	5,738,296	-0.52(-1.50%)
Nov 07, 2017	34.93	35.35	34.30	34.38	4,942,305	-0.42(-1.20%)
Nov 06, 2017	32.80	34.80	32.72	34.80	7,166,591	+2.27(+6.99%)
Nov 03, 2017	31.78	32.87	31.72	32.52	4,106,272	+0.81(+2.57%)
Nov 02, 2017	31.68	33.08	31.50	31.71	4,645,713	-0.42(-1.30%)
Nov 01, 2017	31.78	32.48	31.59	32.13	4,630,444	+0.65(+2.08%)
Oct 31, 2017	31.04	31.59	30.83	31.47	2,725,696	+0.43(+1.37%)
Oct 30, 2017	31.05	31.57	30.81	31.05	3,054,748	+0.05(+0.17%)
Oct 27, 2017	29.81	31.17	29.75	30.99	4,765,228	+0.87(+2.90%)
Oct 26, 2017	30.10	30.43	29.59	30.12	4,093,842	+0.06(+0.20%)
Oct 25, 2017	30.34	30.42	29.65	30.06	5,217,209	-0.48(-1.57%)
Oct 24, 2017	30.79	31.05	30.28	30.54	7,247,271	-0.12(-0.40%)
Oct 23, 2017	31.62	31.85	30.64	30.66	6,706,822	-0.94(-2.96%)
Oct 20, 2017	31.99	32.07	31.55	31.59	5,825,233	-0.09(-0.29%)
Oct 19, 2017	31.65	32.29	31.59	31.69	4,895,200	-0.38(-1.17%)
Oct 18, 2017	32.17	32.78	31.96	32.06	5,509,845	-0.08(-0.26%)
Oct 17, 2017	32.00	32.45	31.72	32.14	4,513,181	+0.02(+0.07%)
Oct 16, 2017	31.57	32.15	31.35	32.12	5,574,121	+0.85(+2.72%)
Oct 13, 2017	31.60	31.63	30.92	31.27	4,016,905	+0.14(+0.46%)
Oct 12, 2017	31.20	31.38	30.34	31.13	8,163,306	-0.41(-1.31%)
Oct 11, 2017	31.99	32.14	31.35	31.54	6,474,471	-0.38(-1.18%)
Oct 10, 2017	33.86	34.02	31.88	31.92	13,449,366	-2.55(-7.39%)
Oct 09, 2017	34.08	34.51	33.75	34.47	4,361,254	+0.51(+1.51%)
Oct 06, 2017	34.02	34.38	33.58	33.96	3,389,999	-0.49(-1.42%)
Oct 05, 2017	33.97	34.55	33.87	34.44	2,818,173	+0.51(+1.51%)
Oct 04, 2017	34.17	34.34	33.64	33.93	6,107,505	-0.23(-0.66%)
Oct 03, 2017	34.39	34.53	33.96	34.16	2,178,104	-0.21(-0.61%)
Oct 02, 2017	33.94	34.46	33.32	34.37	2,972,954	-0.06(-0.17%)
Sep 29, 2017	34.20	34.44	33.96	34.43	2,728,893	+0.00(+0.00%)
Sep 28, 2017	34.87	35.29	34.12	34.43	4,472,522	-0.35(-0.99%)
Sep 27, 2017	34.69	34.91	34.11	34.78	3,134,332	+0.23(+0.65%)
Sep 26, 2017	33.61	34.71	33.57	34.55	5,807,130	+0.68(+2.00%)
Sep 25, 2017	32.98	34.18	32.95	33.87	5,613,817	+1.12(+3.42%)
Sep 22, 2017	32.48	32.82	32.35	32.75	2,555,254	+0.16(+0.48%)
Sep 21, 2017	32.37	32.64	32.02	32.60	3,414,314	+0.23(+0.72%)
Sep 20, 2017	31.45	32.38	31.44	32.36	4,034,249	+0.98(+3.11%)
Sep 19, 2017	31.80	31.85	31.28	31.39	2,481,665	-0.41(-1.30%)
Sep 18, 2017	31.82	32.12	31.55	31.80	3,392,550	-0.17(-0.52%)
Sep 15, 2017	31.73	31.98	31.62	31.96	4,125,865	+0.23(+0.71%)
Sep 14, 2017	31.59	32.19	31.42	31.74	5,477,253	-0.09(-0.28%)
Sep 13, 2017	30.62	31.85	30.57	31.83	5,854,385	+1.37(+4.49%)
Sep 12, 2017	30.08	30.67	29.93	30.46	3,181,720	+0.57(+1.91%)
Sep 11, 2017	29.64	30.18	29.57	29.89	3,406,163	+0.35(+1.17%)
Sep 08, 2017	30.30	30.43	29.30	29.54	4,956,943	-1.08(-3.51%)
Sep 07, 2017	30.09	30.71	29.99	30.62	5,493,148	+0.45(+1.49%)
Sep 06, 2017	29.85	30.47	29.81	30.17	3,860,426	+0.53(+1.80%)
Sep 05, 2017	29.87	30.17	29.38	29.63	3,846,100	-0.05(-0.15%)

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.