Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.07	34.24	33.92	34.06	15,783,279	+0.06(+0.17%)
Nov 29, 2017	33.90	34.12	33.73	34.00	9,680,543	-0.00(-0.01%)
Nov 28, 2017	33.95	34.14	33.85	34.01	5,740,522	+0.17(+0.50%)
Nov 27, 2017	33.68	33.96	33.60	33.84	7,041,488	+0.21(+0.62%)
Nov 24, 2017	33.54	33.71	33.51	33.63	2,951,415	+0.18(+0.55%)
Nov 22, 2017	33.46	33.61	33.31	33.45	9,016,821	-0.01(-0.03%)
Nov 21, 2017	33.52	33.60	33.36	33.46	6,215,968	+0.06(+0.19%)
Nov 20, 2017	33.46	33.56	33.26	33.39	6,757,977	-0.03(-0.08%)
Nov 17, 2017	33.63	33.69	33.39	33.42	5,033,116	-0.27(-0.79%)
Nov 16, 2017	33.71	33.78	33.49	33.69	6,362,548	-0.02(-0.04%)
Nov 15, 2017	34.02	34.11	33.63	33.70	6,209,898	-0.22(-0.66%)
Nov 14, 2017	33.52	33.96	33.47	33.93	7,067,744	+0.35(+1.03%)
Nov 13, 2017	33.27	33.63	33.16	33.58	4,669,062	+0.35(+1.04%)
Nov 10, 2017	33.11	33.29	32.95	33.23	6,003,551	-0.02(-0.06%)
Nov 09, 2017	33.06	33.33	33.00	33.25	5,579,117	+0.07(+0.21%)
Nov 08, 2017	33.20	33.36	32.96	33.18	9,304,172	-0.12(-0.37%)
Nov 07, 2017	32.63	33.37	32.54	33.30	9,188,819	+0.78(+2.39%)
Nov 06, 2017	32.75	32.80	32.48	32.52	6,573,434	-0.17(-0.52%)
Nov 03, 2017	32.07	32.80	32.02	32.69	14,404,196	+0.60(+1.86%)
Nov 02, 2017	32.87	33.14	31.78	32.10	18,579,532	-0.75(-2.29%)
Nov 01, 2017	33.34	33.35	32.79	32.85	6,708,920	-0.36(-1.09%)
Oct 31, 2017	33.22	33.32	33.05	33.21	6,198,847	-0.06(-0.19%)
Oct 30, 2017	33.26	33.45	33.17	33.27	6,321,745	-0.10(-0.31%)
Oct 27, 2017	32.85	33.58	32.85	33.38	6,778,666	+0.52(+1.60%)
Oct 26, 2017	33.15	33.41	32.85	32.85	6,879,713	-0.10(-0.31%)
Oct 25, 2017	32.97	33.02	32.42	32.95	8,765,329	-0.08(-0.23%)
Oct 24, 2017	33.01	33.07	32.81	33.03	6,672,296	-0.03(-0.10%)
Oct 23, 2017	32.98	33.13	32.84	33.06	5,688,214	+0.05(+0.14%)
Oct 20, 2017	32.93	33.03	32.76	33.02	6,712,837	+0.06(+0.19%)
Oct 19, 2017	32.70	32.97	32.60	32.96	6,127,803	+0.28(+0.87%)
Oct 18, 2017	32.60	32.72	32.48	32.67	5,017,624	-0.03(-0.09%)
Oct 17, 2017	32.45	32.74	32.35	32.70	6,028,068	+0.25(+0.76%)
Oct 16, 2017	32.39	32.51	32.11	32.45	6,298,815	+0.21(+0.64%)
Oct 13, 2017	32.42	32.61	32.22	32.24	5,209,727	-0.03(-0.10%)
Oct 12, 2017	32.15	32.33	32.00	32.28	6,094,811	+0.18(+0.55%)
Oct 11, 2017	31.83	32.29	31.83	32.10	6,209,128	+0.18(+0.56%)
Oct 10, 2017	31.68	31.94	31.58	31.92	4,099,249	+0.24(+0.76%)
Oct 09, 2017	31.69	31.78	31.63	31.68	5,133,430	+0.09(+0.29%)
Oct 06, 2017	31.53	31.63	31.33	31.58	5,967,151	-0.06(-0.20%)
Oct 05, 2017	31.81	31.82	31.50	31.65	7,957,876	-0.17(-0.55%)
Oct 04, 2017	31.48	31.83	31.40	31.82	5,127,370	+0.36(+1.14%)
Oct 03, 2017	31.35	31.48	31.19	31.46	4,680,833	+0.03(+0.10%)
Oct 02, 2017	31.56	31.63	31.35	31.43	5,347,589	+0.04(+0.13%)
Sep 29, 2017	31.47	31.53	31.34	31.39	6,147,992	-0.09(-0.30%)
Sep 28, 2017	31.16	31.57	30.99	31.48	6,301,542	+0.16(+0.51%)
Sep 27, 2017			31.21	31.32	8,040,905	-0.31(-0.98%)
Sep 26, 2017	31.46	31.75	31.46	31.63	6,492,482	+0.19(+0.60%)
Sep 25, 2017	31.31	31.55	31.23	31.45	7,032,712	+0.10(+0.31%)
Sep 22, 2017	31.49	31.54	31.31	31.35	5,725,062	-0.09(-0.29%)
Sep 21, 2017	31.43	31.66	31.37	31.44	6,592,026	+0.01(+0.03%)
Sep 20, 2017	31.79	31.83	31.25	31.43	6,407,926	-0.25(-0.80%)
Sep 19, 2017	31.80	31.90	31.64	31.68	8,202,099	-0.08(-0.26%)
Sep 18, 2017	32.13	32.13	31.57	31.76	7,659,515	-0.38(-1.19%)
Sep 15, 2017	32.15	32.21	31.96	32.15	10,581,754	+0.12(+0.36%)
Sep 14, 2017	31.70	32.09	31.62	32.03	5,355,153	+0.29(+0.92%)
Sep 13, 2017	31.92	31.95	31.71	31.74	6,798,439	-0.20(-0.64%)
Sep 12, 2017	32.36	32.42	31.68	31.94	9,007,810	-0.49(-1.50%)
Sep 11, 2017	31.75	32.47	31.70	32.43	10,642,820	+0.67(+2.12%)
Sep 08, 2017	31.96	32.02	31.50	31.75	13,769,768	-0.26(-0.82%)
Sep 07, 2017	31.79	32.32	31.79	32.02	9,037,202	+0.27(+0.84%)
Sep 06, 2017	32.26	32.28	31.75	31.75	10,666,796	-0.43(-1.34%)
Sep 05, 2017	32.17	32.22	31.98	32.18	5,020,010	+0.02(+0.07%)

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.