Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.39	32.52	32.36	32.44	137,628	+0.01(+0.02%)
Nov 29, 2017	32.49	32.51	32.34	32.43	32,323	-0.12(-0.36%)
Nov 28, 2017	32.69	32.69	32.50	32.55	35,683	-0.10(-0.31%)
Nov 27, 2017	32.79	32.88	32.65	32.65	32,170	-0.28(-0.84%)
Nov 24, 2017	32.78	32.99	32.71	32.93	20,119	+0.14(+0.43%)
Nov 22, 2017	32.67	32.86	32.65	32.79	48,210	+0.20(+0.61%)
Nov 21, 2017	32.42	32.66	32.42	32.59	43,583	+0.32(+0.98%)
Nov 20, 2017	32.18	32.39	32.18	32.28	44,647	+0.02(+0.07%)
Nov 17, 2017	31.88	32.29	31.88	32.25	56,235	+0.40(+1.24%)
Nov 16, 2017	31.95	32.03	31.79	31.86	47,442	-0.02(-0.05%)
Nov 15, 2017	32.06	32.20	31.78	31.87	192,788	-0.33(-1.03%)
Nov 14, 2017	32.58	32.58	32.13	32.20	59,520	-0.23(-0.71%)
Nov 13, 2017	32.66	32.66	32.40	32.43	84,299	-0.26(-0.80%)
Nov 10, 2017	33.14	33.19	32.62	32.69	113,632	-0.45(-1.36%)
Nov 09, 2017	33.28	33.28	32.95	33.14	92,369	-0.16(-0.47%)
Nov 08, 2017	33.29	33.32	33.13	33.30	157,388	+0.11(+0.33%)
Nov 07, 2017	33.79	33.79	33.11	33.19	71,545	-0.52(-1.55%)
Nov 06, 2017	33.56	33.75	33.45	33.71	134,882	+0.22(+0.66%)
Nov 03, 2017	33.46	33.51	33.23	33.49	169,508	+0.04(+0.12%)
Nov 02, 2017	33.20	33.51	33.00	33.45	139,865	+0.22(+0.67%)
Nov 01, 2017	33.13	33.36	33.11	33.23	254,689	+0.17(+0.53%)
Oct 31, 2017	33.02	33.20	32.84	33.06	264,860	+0.04(+0.12%)
Oct 30, 2017	32.95	33.03	32.92	33.02	52,373	-0.02(-0.07%)
Oct 27, 2017	32.99	33.07	32.85	33.04	22,009	-0.08(-0.24%)
Oct 26, 2017	33.28	33.31	33.11	33.12	51,844	-0.11(-0.33%)
Oct 25, 2017	33.20	33.29	32.97	33.23	71,763	-0.06(-0.19%)
Oct 24, 2017	33.16	33.34	32.96	33.29	95,107	+0.21(+0.62%)
Oct 23, 2017	32.92	33.18	32.80	33.09	75,269	+0.25(+0.77%)
Oct 20, 2017	32.65	32.89	32.65	32.84	59,720	+0.16(+0.48%)
Oct 19, 2017	32.56	32.68	32.47	32.68	29,113	-0.03(-0.10%)
Oct 18, 2017	32.58	32.73	32.54	32.71	33,430	+0.05(+0.15%)
Oct 17, 2017	32.80	32.80	32.47	32.66	102,937	-0.23(-0.70%)
Oct 16, 2017	32.86	32.94	32.69	32.89	60,131	+0.28(+0.85%)
Oct 13, 2017	32.48	32.69	32.48	32.62	71,685	+0.19(+0.59%)
Oct 12, 2017	32.18	32.43	32.17	32.43	84,865	+0.29(+0.91%)
Oct 11, 2017	32.05	32.13	31.92	32.13	25,537	+0.10(+0.32%)
Oct 10, 2017	32.16	32.18	32.01	32.03	33,414	-0.14(-0.44%)
Oct 09, 2017	32.21	32.26	32.08	32.17	89,899	-0.08(-0.24%)
Oct 06, 2017	32.54	32.54	32.19	32.25	79,090	-0.29(-0.90%)
Oct 05, 2017	32.24	32.54	32.24	32.54	73,574	+0.51(+1.60%)
Oct 04, 2017	31.72	32.23	31.72	32.03	405,181	+0.13(+0.42%)
Oct 03, 2017	31.11	31.93	31.11	31.90	291,207	+0.78(+2.51%)
Oct 02, 2017	30.66	31.14	30.66	31.11	141,305	+0.46(+1.50%)
Sep 29, 2017	30.54	30.78	30.54	30.66	28,892	+0.10(+0.34%)
Sep 28, 2017	30.10	30.59	30.10	30.55	32,861	+0.28(+0.91%)
Sep 27, 2017	30.20	30.32	30.03	30.28	38,665	+0.03(+0.10%)
Sep 26, 2017	30.30	30.43	30.23	30.24	31,234	-0.14(-0.47%)
Sep 25, 2017	30.24	30.39	30.17	30.39	12,287	+0.15(+0.50%)
Sep 22, 2017	30.04	30.29	30.04	30.24	25,355	+0.03(+0.10%)
Sep 21, 2017	30.16	30.20	30.09	30.20	17,096	+0.03(+0.10%)
Sep 20, 2017	30.38	30.47	30.17	30.17	13,252	-0.14(-0.47%)
Sep 19, 2017	30.27	30.32	30.03	30.32	10,779	+0.11(+0.37%)
Sep 18, 2017	30.25	30.29	30.17	30.20	37,481	-0.02(-0.05%)
Sep 15, 2017	30.20	30.26	30.09	30.22	33,524	-0.09(-0.29%)
Sep 14, 2017	30.23	30.34	30.13	30.31	28,312	+0.00(+0.00%)
Sep 13, 2017	30.38	30.39	30.25	30.31	42,832	-0.13(-0.42%)
Sep 12, 2017	30.55	30.57	30.43	30.43	29,973	-0.06(-0.18%)
Sep 11, 2017	30.44	30.55	30.42	30.49	26,189	+0.34(+1.13%)
Sep 08, 2017	30.39	30.39	30.09	30.15	52,395	-0.15(-0.50%)
Sep 07, 2017	30.61	30.61	30.28	30.30	55,523	-0.09(-0.31%)
Sep 06, 2017	30.05	30.44	30.05	30.39	96,608	+0.40(+1.32%)
Sep 05, 2017	30.04	30.11	29.83	30.00	167,399	+0.13(+0.42%)

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.