Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.15	33.28	33.11	33.20	134,476	+0.01(+0.02%)
Nov 29, 2017	33.25	33.27	33.10	33.19	31,583	-0.12(-0.36%)
Nov 28, 2017	33.45	33.45	33.27	33.31	34,865	-0.11(-0.31%)
Nov 27, 2017	33.56	33.65	33.42	33.42	31,433	-0.28(-0.84%)
Nov 24, 2017	33.55	33.77	33.48	33.70	19,658	+0.15(+0.43%)
Nov 22, 2017	33.44	33.63	33.41	33.56	47,106	+0.20(+0.61%)
Nov 21, 2017	33.18	33.43	33.18	33.36	42,584	+0.32(+0.98%)
Nov 20, 2017	32.93	33.15	32.93	33.03	43,624	+0.02(+0.07%)
Nov 17, 2017	32.63	33.05	32.63	33.01	54,947	+0.40(+1.24%)
Nov 16, 2017	32.70	32.78	32.53	32.60	46,355	-0.02(-0.05%)
Nov 15, 2017	32.81	32.96	32.52	32.62	188,372	-0.34(-1.03%)
Nov 14, 2017	33.34	33.34	32.89	32.96	58,156	-0.23(-0.71%)
Nov 13, 2017	33.43	33.43	33.16	33.19	82,368	-0.27(-0.80%)
Nov 10, 2017	33.91	33.97	33.39	33.46	111,029	-0.46(-1.36%)
Nov 09, 2017	34.06	34.06	33.72	33.92	90,253	-0.16(-0.47%)
Nov 08, 2017	34.07	34.10	33.91	34.08	153,783	+0.11(+0.33%)
Nov 07, 2017	34.58	34.58	33.89	33.97	69,906	-0.53(-1.55%)
Nov 06, 2017	34.35	34.54	34.24	34.50	131,793	+0.23(+0.66%)
Nov 03, 2017	34.25	34.29	34.01	34.28	165,625	+0.04(+0.12%)
Nov 02, 2017	33.98	34.29	33.78	34.24	136,662	+0.23(+0.67%)
Nov 01, 2017	33.91	34.14	33.89	34.01	248,855	+0.18(+0.53%)
Oct 31, 2017	33.79	33.97	33.61	33.83	258,793	+0.04(+0.12%)
Oct 30, 2017	33.72	33.81	33.69	33.79	51,173	-0.02(-0.07%)
Oct 27, 2017	33.76	33.84	33.62	33.82	21,505	-0.08(-0.24%)
Oct 26, 2017	34.06	34.09	33.89	33.90	50,656	-0.11(-0.33%)
Oct 25, 2017	33.98	34.07	33.74	34.01	70,120	-0.06(-0.19%)
Oct 24, 2017	33.94	34.12	33.74	34.08	92,928	+0.21(+0.62%)
Oct 23, 2017	33.69	33.96	33.57	33.87	73,544	+0.26(+0.77%)
Oct 20, 2017	33.42	33.66	33.42	33.61	58,352	+0.16(+0.48%)
Oct 19, 2017	33.32	33.44	33.23	33.44	28,446	-0.03(-0.10%)
Oct 18, 2017	33.35	33.49	33.31	33.48	32,665	+0.05(+0.15%)
Oct 17, 2017	33.57	33.57	33.23	33.43	100,579	-0.23(-0.70%)
Oct 16, 2017	33.63	33.71	33.46	33.66	58,754	+0.28(+0.85%)
Oct 13, 2017	33.24	33.46	33.24	33.38	70,043	+0.19(+0.58%)
Oct 12, 2017	32.93	33.19	32.93	33.19	82,921	+0.30(+0.91%)
Oct 11, 2017	32.81	32.89	32.67	32.89	24,952	+0.11(+0.32%)
Oct 10, 2017	32.92	32.94	32.76	32.78	32,649	-0.15(-0.44%)
Oct 09, 2017	32.97	33.01	32.83	32.93	87,839	-0.08(-0.24%)
Oct 06, 2017	33.30	33.30	32.94	33.01	77,278	-0.30(-0.90%)
Oct 05, 2017	32.99	33.31	32.99	33.31	71,889	+0.53(+1.60%)
Oct 04, 2017	32.47	32.98	32.47	32.78	395,900	+0.14(+0.42%)
Oct 03, 2017	31.83	32.68	31.83	32.64	284,536	+0.80(+2.51%)
Oct 02, 2017	31.38	31.87	31.38	31.84	138,069	+0.47(+1.50%)
Sep 29, 2017	31.26	31.50	31.26	31.37	28,230	+0.11(+0.34%)
Sep 28, 2017	30.81	31.31	30.81	31.27	32,108	+0.28(+0.91%)
Sep 27, 2017	30.91	31.03	30.73	30.99	37,780	+0.03(+0.10%)
Sep 26, 2017	31.01	31.15	30.94	30.95	30,518	-0.15(-0.47%)
Sep 25, 2017	30.95	31.10	30.88	31.10	12,006	+0.15(+0.50%)
Sep 22, 2017	30.74	31.00	30.74	30.95	24,774	+0.03(+0.10%)
Sep 21, 2017	30.86	30.91	30.79	30.91	16,704	+0.03(+0.10%)
Sep 20, 2017	31.09	31.19	30.87	30.88	12,948	-0.15(-0.47%)
Sep 19, 2017	30.98	31.03	30.73	31.03	10,532	+0.11(+0.37%)
Sep 18, 2017	30.96	31.00	30.87	30.91	36,622	-0.02(-0.05%)
Sep 15, 2017	30.91	30.97	30.79	30.93	32,756	-0.09(-0.29%)
Sep 14, 2017	30.94	31.05	30.83	31.02	27,664	+0.00(+0.00%)
Sep 13, 2017	31.09	31.10	30.96	31.02	41,851	-0.13(-0.42%)
Sep 12, 2017	31.27	31.28	31.15	31.15	29,287	-0.06(-0.18%)
Sep 11, 2017	31.16	31.27	31.13	31.20	25,589	+0.35(+1.13%)
Sep 08, 2017	31.10	31.10	30.80	30.86	51,194	-0.15(-0.50%)
Sep 07, 2017	31.33	31.33	30.99	31.01	54,251	-0.10(-0.31%)
Sep 06, 2017	30.76	31.15	30.76	31.11	94,395	+0.40(+1.32%)
Sep 05, 2017	30.74	30.82	30.53	30.70	163,564	+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.