Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.18	33.31	33.14	33.23	134,376	+0.01(+0.02%)
Nov 29, 2017	33.27	33.30	33.12	33.22	31,560	-0.12(-0.36%)
Nov 28, 2017	33.48	33.48	33.29	33.34	34,840	-0.11(-0.31%)
Nov 27, 2017	33.58	33.67	33.44	33.44	31,410	-0.28(-0.84%)
Nov 24, 2017	33.57	33.79	33.50	33.73	19,643	+0.15(+0.43%)
Nov 22, 2017	33.46	33.66	33.44	33.58	47,071	+0.20(+0.61%)
Nov 21, 2017	33.20	33.45	33.20	33.38	42,553	+0.32(+0.98%)
Nov 20, 2017	32.96	33.17	32.96	33.06	43,592	+0.02(+0.07%)
Nov 17, 2017	32.65	33.07	32.65	33.03	54,906	+0.40(+1.24%)
Nov 16, 2017	32.72	32.81	32.55	32.63	46,321	-0.02(-0.05%)
Nov 15, 2017	32.84	32.98	32.55	32.64	188,233	-0.34(-1.03%)
Nov 14, 2017	33.36	33.36	32.91	32.98	58,113	-0.23(-0.71%)
Nov 13, 2017	33.45	33.45	33.18	33.22	82,308	-0.27(-0.80%)
Nov 10, 2017	33.94	34.00	33.41	33.49	110,947	-0.46(-1.36%)
Nov 09, 2017	34.08	34.08	33.74	33.95	90,186	-0.16(-0.47%)
Nov 08, 2017	34.09	34.12	33.93	34.11	153,669	+0.11(+0.33%)
Nov 07, 2017	34.61	34.61	33.91	34.00	69,854	-0.53(-1.55%)
Nov 06, 2017	34.38	34.56	34.26	34.53	131,695	+0.23(+0.66%)
Nov 03, 2017	34.27	34.32	34.04	34.30	165,503	+0.04(+0.12%)
Nov 02, 2017	34.00	34.32	33.80	34.26	136,561	+0.23(+0.67%)
Nov 01, 2017	33.93	34.17	33.91	34.04	248,671	+0.18(+0.53%)
Oct 31, 2017	33.82	34.00	33.63	33.86	258,601	+0.04(+0.12%)
Oct 30, 2017	33.74	33.83	33.71	33.82	51,136	-0.02(-0.07%)
Oct 27, 2017	33.78	33.87	33.65	33.84	21,489	-0.08(-0.24%)
Oct 26, 2017	34.08	34.11	33.91	33.92	50,619	-0.11(-0.33%)
Oct 25, 2017	34.00	34.09	33.77	34.04	70,068	-0.06(-0.19%)
Oct 24, 2017	33.96	34.15	33.76	34.10	92,860	+0.21(+0.62%)
Oct 23, 2017	33.71	33.99	33.60	33.89	73,490	+0.26(+0.77%)
Oct 20, 2017	33.44	33.69	33.44	33.63	58,309	+0.16(+0.48%)
Oct 19, 2017	33.35	33.47	33.26	33.47	28,425	-0.03(-0.10%)
Oct 18, 2017	33.37	33.52	33.33	33.50	32,641	+0.05(+0.15%)
Oct 17, 2017	33.60	33.60	33.26	33.45	100,505	-0.23(-0.70%)
Oct 16, 2017	33.66	33.74	33.49	33.69	58,710	+0.28(+0.85%)
Oct 13, 2017	33.27	33.49	33.27	33.40	69,991	+0.19(+0.58%)
Oct 12, 2017	32.96	33.21	32.95	33.21	82,860	+0.30(+0.91%)
Oct 11, 2017	32.83	32.91	32.69	32.91	24,934	+0.11(+0.32%)
Oct 10, 2017	32.94	32.96	32.78	32.81	32,625	-0.15(-0.44%)
Oct 09, 2017	32.99	33.04	32.85	32.95	87,775	-0.08(-0.24%)
Oct 06, 2017	33.32	33.32	32.97	33.03	77,221	-0.30(-0.90%)
Oct 05, 2017	33.02	33.33	33.02	33.33	71,836	+0.53(+1.60%)
Oct 04, 2017	32.49	33.01	32.49	32.81	395,607	+0.14(+0.42%)
Oct 03, 2017	31.86	32.70	31.86	32.67	284,326	+0.80(+2.51%)
Oct 02, 2017	31.41	31.89	31.41	31.87	137,967	+0.47(+1.50%)
Sep 29, 2017	31.28	31.53	31.28	31.40	28,209	+0.11(+0.34%)
Sep 28, 2017	30.83	31.33	30.83	31.29	32,085	+0.28(+0.91%)
Sep 27, 2017	30.94	31.05	30.76	31.01	37,752	+0.03(+0.10%)
Sep 26, 2017	31.03	31.17	30.96	30.98	30,496	-0.15(-0.47%)
Sep 25, 2017	30.97	31.12	30.90	31.12	11,997	+0.15(+0.50%)
Sep 22, 2017	30.77	31.02	30.77	30.97	24,756	+0.03(+0.10%)
Sep 21, 2017	30.89	30.94	30.82	30.94	16,692	+0.03(+0.10%)
Sep 20, 2017	31.11	31.21	30.90	30.90	12,939	-0.15(-0.47%)
Sep 19, 2017	31.00	31.05	30.76	31.05	10,524	+0.11(+0.37%)
Sep 18, 2017	30.98	31.02	30.90	30.94	36,595	-0.02(-0.05%)
Sep 15, 2017	30.94	30.99	30.81	30.95	32,732	-0.09(-0.29%)
Sep 14, 2017	30.96	31.07	30.85	31.04	27,643	+0.00(+0.00%)
Sep 13, 2017	31.11	31.13	30.98	31.04	41,820	-0.13(-0.42%)
Sep 12, 2017	31.29	31.31	31.17	31.17	29,265	-0.06(-0.18%)
Sep 11, 2017	31.18	31.29	31.15	31.23	25,570	+0.35(+1.13%)
Sep 08, 2017	31.12	31.12	30.82	30.88	51,157	-0.15(-0.50%)
Sep 07, 2017	31.35	31.35	31.02	31.03	54,211	-0.10(-0.31%)
Sep 06, 2017	30.78	31.17	30.78	31.13	94,325	+0.40(+1.32%)
Sep 05, 2017	30.77	30.84	30.56	30.73	163,443	+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.