Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.39	32.39	32.21	32.21	5,504	-0.08(-0.26%)
Nov 29, 2017	32.39	32.39	32.29	32.29	3,252	-0.39(-1.18%)
Nov 28, 2017	32.68	32.68	32.68	32.68	3,960	+0.20(+0.62%)
Nov 27, 2017	32.77	32.77	32.48	32.48	7,720	-0.33(-1.01%)
Nov 24, 2017	32.91	32.91	32.73	32.81	3,002	-0.01(-0.03%)
Nov 22, 2017	32.84	32.84	32.73	32.82	4,807	+0.15(+0.46%)
Nov 21, 2017	32.62	32.82	32.51	32.67	21,311	+0.38(+1.18%)
Nov 20, 2017	32.22	32.29	32.14	32.29	10,469	-0.05(-0.15%)
Nov 17, 2017	32.39	32.39	32.23	32.34	2,861	+0.12(+0.37%)
Nov 16, 2017	32.16	32.26	32.16	32.22	6,307	+0.47(+1.48%)
Nov 15, 2017	31.88	31.88	31.65	31.75	10,936	-0.15(-0.46%)
Nov 14, 2017	32.10	32.10	31.90	31.90	1,440	-0.19(-0.60%)
Nov 13, 2017	32.14	32.14	31.93	32.09	4,005	-0.12(-0.38%)
Nov 10, 2017	32.22	32.22	32.17	32.21	2,543	+0.04(+0.12%)
Nov 09, 2017	32.25	32.33	32.10	32.17	3,759	-0.35(-1.07%)
Nov 08, 2017	32.55	32.55	32.46	32.52	4,332	+0.21(+0.64%)
Nov 07, 2017	32.58	32.58	32.30	32.31	5,245	-0.20(-0.60%)
Nov 06, 2017	32.46	32.54	32.35	32.51	6,492	+0.17(+0.53%)
Nov 03, 2017	32.31	32.37	32.15	32.34	9,367	-0.11(-0.34%)
Nov 02, 2017	32.43	32.45	32.39	32.45	2,495	+0.06(+0.18%)
Nov 01, 2017	32.63	32.63	32.39	32.39	5,644	+0.11(+0.35%)
Oct 31, 2017	32.31	32.31	32.22	32.28	2,489	+0.22(+0.70%)
Oct 30, 2017	31.91	32.18	31.91	32.06	6,977	-0.09(-0.29%)
Oct 27, 2017	32.10	32.20	32.04	32.15	8,646	+0.18(+0.56%)
Oct 26, 2017	32.10	32.10	31.97	31.97	503	-0.02(-0.06%)
Oct 25, 2017	32.22	32.27	31.94	31.99	2,763	-0.21(-0.65%)
Oct 24, 2017	32.15	32.22	32.12	32.20	2,263	+0.05(+0.16%)
Oct 23, 2017	32.22	32.22	32.09	32.15	6,331	-0.15(-0.46%)
Oct 20, 2017	32.34	32.34	32.30	32.30	403	+0.09(+0.27%)
Oct 19, 2017	32.30	32.31	32.16	32.21	7,182	-0.35(-1.09%)
Oct 18, 2017	32.48	32.57	32.43	32.56	2,748	+0.07(+0.22%)
Oct 17, 2017	32.56	32.56	32.38	32.49	3,406	-0.15(-0.46%)
Oct 16, 2017	32.68	32.68	32.55	32.64	3,274	+0.01(+0.02%)
Oct 13, 2017	32.59	32.63	32.59	32.63	1,553	+0.27(+0.82%)
Oct 12, 2017	32.41	32.41	32.34	32.37	2,109	+0.02(+0.06%)
Oct 11, 2017		32.35	32.21	32.35	2,572	+0.28(+0.87%)
Oct 10, 2017	32.21	32.21	32.07	32.07	2,382	+0.22(+0.69%)
Oct 09, 2017	31.67	31.85	31.67	31.85	628	-0.06(-0.18%)
Oct 06, 2017	31.88	31.91	31.88	31.91	879	-0.28(-0.86%)
Oct 05, 2017	32.11	32.19	32.11	32.18	1,405	+0.25(+0.78%)
Oct 04, 2017	32.00	32.00	31.94	31.94	390	+0.05(+0.14%)
Oct 03, 2017	31.59	31.90	31.59	31.89	3,936	+0.31(+0.98%)
Oct 02, 2017	31.57	31.60	31.54	31.58	1,548	+0.04(+0.13%)
Sep 29, 2017	31.57	31.60	31.54	31.54	3,633	+0.32(+1.02%)
Sep 28, 2017	31.24	31.26	31.21	31.22	2,144	-0.12(-0.38%)
Sep 27, 2017	31.11	31.36	31.11	31.34	3,508	-0.11(-0.35%)
Sep 26, 2017	31.60	31.60	31.39	31.45	1,441	-0.45(-1.41%)
Sep 25, 2017	32.08	32.08	31.76	31.90	4,060	-0.39(-1.21%)
Sep 22, 2017	32.35	32.35	32.23	32.29	3,503	-0.24(-0.74%)
Sep 21, 2017	32.57	32.59	32.40	32.53	21,081	+0.01(+0.03%)
Sep 20, 2017	32.54	32.54	32.52	32.52	1,297	-0.01(-0.03%)
Sep 19, 2017	32.51	32.53	32.45	32.53	3,430	-0.06(-0.18%)
Sep 18, 2017	32.69	32.69	32.52	32.59	5,820	+0.02(+0.06%)
Sep 15, 2017	32.53	32.57	32.53	32.57	854	+0.24(+0.74%)
Sep 14, 2017	32.04	32.35	32.04	32.33	2,976	+0.04(+0.12%)
Sep 13, 2017	32.34	32.34	32.25	32.29	1,025	-0.28(-0.86%)
Sep 12, 2017	32.52	32.57	32.48	32.57	3,304	+0.05(+0.15%)
Sep 11, 2017	32.53	32.60	32.49	32.52	1,839	+0.25(+0.77%)
Sep 08, 2017	32.47	32.47	32.27	32.27	5,683	-0.21(-0.65%)
Sep 07, 2017	32.34	32.48	32.34	32.48	7,638	+0.28(+0.87%)
Sep 06, 2017	32.01	32.27	32.01	32.20	12,704	+0.18(+0.56%)
Sep 05, 2017	32.27	32.27	31.94	32.02	4,480	-0.31(-0.96%)

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.