Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.79	29.88	28.79	29.88	128,556	+1.14(+3.97%)
Nov 29, 2017	28.74	28.79	28.31	28.74	90,770	+0.20(+0.70%)
Nov 28, 2017	29.05	29.11	28.44	28.54	129,722	-0.43(-1.48%)
Nov 27, 2017	29.48	29.52	28.94	28.97	55,964	-0.54(-1.84%)
Nov 24, 2017	29.71	29.79	29.48	29.51	18,828	+0.03(+0.10%)
Nov 22, 2017	29.51	29.71	29.20	29.48	63,347	+0.17(+0.58%)
Nov 21, 2017	29.72	29.75	29.09	29.31	54,583	-0.25(-0.84%)
Nov 20, 2017	29.64	29.64	29.28	29.56	60,362	-0.11(-0.37%)
Nov 17, 2017	29.58	29.67	29.20	29.67	43,539	+0.36(+1.23%)
Nov 16, 2017	29.86	29.86	29.06	29.31	83,075	-0.16(-0.56%)
Nov 15, 2017	29.17	29.56	28.84	29.47	93,315	+0.05(+0.18%)
Nov 14, 2017	29.72	29.78	29.14	29.42	77,673	-0.36(-1.21%)
Nov 13, 2017	30.47	30.47	29.53	29.78	56,185	-0.50(-1.65%)
Nov 10, 2017	30.50	30.75	30.22	30.28	46,230	-0.25(-0.82%)
Nov 09, 2017	30.44	30.75	30.36	30.53	36,856	-0.03(-0.09%)
Nov 08, 2017	31.02	31.13	30.22	30.55	77,523	-0.64(-2.04%)
Nov 07, 2017	31.13	31.27	30.97	31.19	35,273	+0.11(+0.36%)
Nov 06, 2017	31.11	31.13	30.86	31.08	36,455	+0.19(+0.63%)
Nov 03, 2017	30.66	30.91	30.44	30.89	59,250	+0.33(+1.09%)
Nov 02, 2017	31.25	31.30	30.33	30.55	47,960	-0.53(-1.69%)
Nov 01, 2017	30.86	31.27	30.83	31.08	57,225	+0.50(+1.63%)
Oct 31, 2017	30.80	31.11	30.44	30.58	53,251	-0.17(-0.54%)
Oct 30, 2017	31.05	31.36	30.58	30.75	38,428	-0.08(-0.27%)
Oct 27, 2017	30.75	31.13	30.50	30.83	60,161	+0.36(+1.18%)
Oct 26, 2017	29.89	31.08	29.64	30.47	122,665	+0.64(+2.13%)
Oct 25, 2017	30.77	30.86	29.67	29.83	80,023	-0.94(-3.06%)
Oct 24, 2017	31.44	31.49	30.75	30.77	50,979	-0.55(-1.77%)
Oct 23, 2017	31.66	31.85	30.94	31.33	49,293	-0.11(-0.35%)
Oct 20, 2017	31.85	31.96	31.30	31.44	43,450	-0.25(-0.79%)
Oct 19, 2017	31.33	31.72	31.30	31.69	40,050	+0.06(+0.18%)
Oct 18, 2017	32.27	32.30	31.55	31.63	72,296	-0.69(-2.14%)
Oct 17, 2017	32.60	32.85	32.27	32.32	29,613	-0.36(-1.10%)
Oct 16, 2017	33.13	33.18	32.68	32.68	26,610	-0.36(-1.09%)
Oct 13, 2017	33.49	33.49	32.99	33.04	32,040	-0.22(-0.67%)
Oct 12, 2017	33.43	33.65	33.15	33.27	32,813	-0.44(-1.31%)
Oct 11, 2017	33.74	33.76	33.43	33.71	19,909	+0.03(+0.08%)
Oct 10, 2017	33.74	33.76	33.49	33.68	19,369	+0.06(+0.16%)
Oct 09, 2017	33.54	33.70	33.54	33.62	17,662	+0.00(+0.00%)
Oct 06, 2017	33.57	33.87	33.51	33.62	23,116	-0.06(-0.16%)
Oct 05, 2017	33.60	33.71	33.49	33.68	21,588	+0.33(+1.00%)
Oct 04, 2017	33.74	33.74	33.24	33.35	16,540	-0.17(-0.50%)
Oct 03, 2017	33.74	33.74	33.51	33.51	17,154	-0.14(-0.41%)
Oct 02, 2017	33.43	33.83	33.43	33.65	22,055	-0.03(-0.08%)
Sep 29, 2017	33.49	33.85	33.49	33.68	31,729	+0.36(+1.08%)
Sep 28, 2017	33.68	33.68	33.15	33.32	35,917	-0.08(-0.25%)
Sep 27, 2017			33.15	33.40	21,541	-0.14(-0.41%)
Sep 26, 2017	33.46	33.62	33.35	33.54	19,746	+0.17(+0.50%)
Sep 25, 2017	33.27	33.43	33.15	33.38	29,356	+0.33(+1.01%)
Sep 22, 2017	33.18	33.32	32.93	33.04	24,336	+0.08(+0.25%)
Sep 21, 2017	33.35	33.38	32.91	32.96	27,847	-0.50(-1.49%)
Sep 20, 2017	33.07	33.46	32.99	33.46	29,661	+0.44(+1.34%)
Sep 19, 2017	33.24	33.24	32.74	33.02	33,086	+0.03(+0.08%)
Sep 18, 2017	32.93	33.04	32.79	32.99	33,883	+0.06(+0.17%)
Sep 15, 2017	32.93	33.03	32.77	32.93	28,559	-0.22(-0.67%)
Sep 14, 2017	33.04	33.21	32.77	33.15	27,570	+0.14(+0.42%)
Sep 13, 2017	32.96	33.04	32.74	33.02	36,919	+0.19(+0.59%)
Sep 12, 2017	32.88	32.91	32.55	32.82	22,349	+0.19(+0.59%)
Sep 11, 2017	32.91	33.07	32.60	32.63	20,949	-0.17(-0.51%)
Sep 08, 2017	32.88	33.18	32.72	32.79	21,308	-0.22(-0.67%)
Sep 07, 2017	33.15	33.24	33.02	33.02	18,066	-0.06(-0.17%)
Sep 06, 2017	33.40	33.62	33.02	33.07	35,146	-0.28(-0.83%)
Sep 05, 2017	33.21	33.82	32.96	33.35	86,495	+0.11(+0.33%)

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.