Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.98	34.03	33.70	33.80	77,017	+0.02(+0.05%)
Nov 29, 2017	33.41	33.78	33.41	33.78	6,474	+0.54(+1.62%)
Nov 28, 2017	32.72	33.24	32.72	33.24	8,622	+0.57(+1.76%)
Nov 27, 2017		32.65	32.58	32.67	2,729	+0.02(+0.06%)
Nov 24, 2017	32.69	32.69	32.65	32.65	1,036	-0.02(-0.06%)
Nov 22, 2017	32.84	32.87	32.67	32.67	10,012	+0.10(+0.31%)
Nov 21, 2017	32.38	32.64	32.38	32.57	14,612	+0.19(+0.59%)
Nov 20, 2017	32.21	32.38	32.21	32.38	7,514	+0.13(+0.41%)
Nov 17, 2017	31.97	32.32	31.97	32.25	9,613	+0.34(+1.07%)
Nov 16, 2017	31.64	32.07	31.64	31.91	32,238	+0.45(+1.42%)
Nov 15, 2017	31.30	31.64	31.30	31.46	98,311	-0.11(-0.34%)
Nov 14, 2017	31.61	31.68	31.50	31.57	4,521	-0.08(-0.26%)
Nov 13, 2017	31.64	31.83	31.64	31.65	14,822	-0.21(-0.66%)
Nov 10, 2017	31.80	32.00	31.80	31.86	302,779	+0.02(+0.06%)
Nov 09, 2017	31.49	31.94	31.49	31.84	79,327	+0.10(+0.32%)
Nov 08, 2017	31.67	31.80	31.48	31.74	5,060	-0.02(-0.06%)
Nov 07, 2017	32.09	32.20	31.76	31.76	10,720	-0.53(-1.63%)
Nov 06, 2017	32.15	32.29	32.10	32.29	5,134	+0.23(+0.71%)
Nov 03, 2017	32.22	32.22	32.05	32.06	7,719	-0.21(-0.64%)
Nov 02, 2017	32.38	32.38	32.26	32.27	5,681	-0.16(-0.48%)
Nov 01, 2017	32.82	32.82	32.20	32.42	6,109	-0.10(-0.31%)
Oct 31, 2017	32.42	32.52	32.42	32.52	3,819	+0.37(+1.16%)
Oct 30, 2017	32.44	32.44	32.07	32.15	4,498	-0.44(-1.34%)
Oct 27, 2017	32.30	32.65	32.26	32.59	8,655	+0.01(+0.03%)
Oct 26, 2017	32.46	32.66	32.46	32.58	21,788	+0.10(+0.31%)
Oct 25, 2017	32.52	32.52	32.10	32.48	13,532	-0.09(-0.28%)
Oct 24, 2017	32.51	32.68	32.51	32.57	13,738	+0.08(+0.25%)
Oct 23, 2017	32.69	32.69	32.44	32.49	8,520	-0.25(-0.75%)
Oct 20, 2017	32.70	32.78	32.70	32.73	9,182	+0.21(+0.64%)
Oct 19, 2017	32.43	32.52	32.31	32.52	14,268	-0.12(-0.36%)
Oct 18, 2017	32.56	32.65	32.52	32.64	19,441	+0.27(+0.84%)
Oct 17, 2017	32.53	32.55	32.35	32.37	3,802	-0.12(-0.36%)
Oct 16, 2017	32.67	32.73	32.42	32.49	22,639	+0.01(+0.03%)
Oct 13, 2017	32.53	32.71	32.48	32.48	6,714	-0.07(-0.22%)
Oct 12, 2017	32.49	32.63	32.38	32.55	21,251	-0.07(-0.21%)
Oct 11, 2017	32.71	32.71	32.60	32.62	4,646	-0.08(-0.26%)
Oct 10, 2017	32.78	32.85	32.65	32.70	8,558	+0.31(+0.95%)
Oct 09, 2017	32.72	32.83	32.37	32.40	30,468	-0.29(-0.89%)
Oct 06, 2017		32.72	32.65	32.69	5,154	-0.10(-0.31%)
Oct 05, 2017	32.77	32.90	32.77	32.79	7,416	+0.10(+0.31%)
Oct 04, 2017	32.72	32.84	32.64	32.69	191,551	-0.16(-0.50%)
Oct 03, 2017	32.74	32.86	32.66	32.85	13,123	+0.07(+0.22%)
Oct 02, 2017	32.66	32.78	32.44	32.78	355,530	+0.32(+0.98%)
Sep 29, 2017	32.41	32.50	32.39	32.46	15,683	+0.08(+0.25%)
Sep 28, 2017	32.39	32.43	32.19	32.38	25,984	-0.01(-0.04%)
Sep 27, 2017	32.05	32.39	31.82	32.39	108,997	+0.49(+1.53%)
Sep 26, 2017	31.77	31.91	31.75	31.91	6,191	+0.31(+0.98%)
Sep 25, 2017	31.40	31.60	31.39	31.60	3,191	+0.15(+0.49%)
Sep 22, 2017	31.24	31.44	31.24	31.44	10,192	+0.32(+1.02%)
Sep 21, 2017	31.28	31.28	31.10	31.12	8,060	+0.07(+0.22%)
Sep 20, 2017	31.01	31.18	31.01	31.05	6,623	+0.02(+0.06%)
Sep 19, 2017	30.93	31.03	30.90	31.03	5,323	+0.12(+0.38%)
Sep 18, 2017	31.02	31.03	30.88	30.92	4,280	+0.08(+0.27%)
Sep 15, 2017	30.66	30.83	30.63	30.83	12,831	+0.15(+0.47%)
Sep 14, 2017	30.73	30.73	30.58	30.69	4,174	-0.02(-0.06%)
Sep 13, 2017	30.51	30.71	30.51	30.71	6,478	+0.20(+0.66%)
Sep 12, 2017	30.39	30.62	30.39	30.51	6,350	+0.24(+0.78%)
Sep 11, 2017	30.38	30.38	30.27	30.27	23,092	+0.28(+0.94%)
Sep 08, 2017	29.95	30.06	29.92	29.99	5,117	+0.02(+0.06%)
Sep 07, 2017	30.05	30.07	29.96	29.97	2,307	-0.14(-0.48%)
Sep 06, 2017	30.15	30.19	30.12	30.12	1,853	+0.07(+0.23%)
Sep 05, 2017	30.51	30.51	29.99	30.05	7,374	-0.43(-1.42%)

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.