Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.05	33.14	33.02	33.07	30,500	+0.15(+0.44%)
Nov 29, 2017	32.88	32.96	32.84	32.93	35,689	-0.02(-0.07%)
Nov 28, 2017	33.02	33.06	32.86	32.95	13,601	-0.14(-0.43%)
Nov 27, 2017	33.21	33.21	33.06	33.09	55,315	-0.05(-0.14%)
Nov 24, 2017	32.98	33.18	32.96	33.14	6,729	+0.28(+0.86%)
Nov 22, 2017	32.60	32.86	32.60	32.86	11,532	+0.31(+0.96%)
Nov 21, 2017	32.60	32.68	32.55	32.55	17,099	+0.00(+0.00%)
Nov 20, 2017	32.63	32.63	32.55	32.55	18,660	-0.20(-0.60%)
Nov 17, 2017	32.73	32.77	32.64	32.74	30,334	+0.09(+0.29%)
Nov 16, 2017	32.69	32.69	32.61	32.65	52,998	-0.06(-0.17%)
Nov 15, 2017	32.63	32.78	32.63	32.71	37,326	-0.03(-0.09%)
Nov 14, 2017	32.56	32.73	32.49	32.73	53,019	+0.45(+1.40%)
Nov 13, 2017	32.23	32.32	32.23	32.28	13,216	-0.06(-0.18%)
Nov 10, 2017	32.35	32.37	32.29	32.34	9,946	+0.01(+0.04%)
Nov 09, 2017	32.32	32.39	32.26	32.32	16,743	-0.00(-0.01%)
Nov 08, 2017	32.42	32.42	32.20	32.33	115,244	+0.05(+0.15%)
Nov 07, 2017	32.23	32.37	32.23	32.28	47,795	-0.12(-0.38%)
Nov 06, 2017	32.39	32.43	32.26	32.40	105,546	+0.07(+0.20%)
Nov 03, 2017	32.60	32.60	32.27	32.34	26,460	-0.13(-0.41%)
Nov 02, 2017	32.39	32.51	32.31	32.47	37,946	+0.09(+0.29%)
Nov 01, 2017	32.35	32.45	32.34	32.38	101,280	-0.06(-0.19%)
Oct 31, 2017	32.34	32.47	32.32	32.44	34,326	+0.07(+0.20%)
Oct 30, 2017		32.40	32.21	32.37	23,921	+0.24(+0.73%)
Oct 27, 2017	32.16	32.28	32.08	32.14	39,073	-0.05(-0.15%)
Oct 26, 2017	32.48	32.48	32.18	32.18	20,659	-0.35(-1.07%)
Oct 25, 2017	32.50	32.62	32.50	32.53	15,169	+0.14(+0.44%)
Oct 24, 2017	32.36	32.50	32.36	32.39	42,019	-0.10(-0.32%)
Oct 23, 2017	32.49	32.53	32.43	32.49	15,059	-0.01(-0.04%)
Oct 20, 2017	32.65	32.65	32.48	32.51	32,151	-0.27(-0.84%)
Oct 19, 2017	32.68	32.81	32.67	32.78	60,262	+0.16(+0.48%)
Oct 18, 2017	32.53	32.66	32.52	32.63	129,026	+0.08(+0.25%)
Oct 17, 2017	32.59	32.68	32.46	32.55	88,790	-0.08(-0.25%)
Oct 16, 2017	32.67	32.74	32.58	32.63	17,671	-0.02(-0.06%)
Oct 13, 2017	32.74	32.74	32.60	32.64	7,265	+0.02(+0.06%)
Oct 12, 2017	32.67	32.67	32.58	32.63	32,813	+0.00(+0.00%)
Oct 11, 2017	32.72	32.72	32.56	32.63	170,053	+0.05(+0.14%)
Oct 10, 2017	32.37	32.69	32.37	32.58	36,716	+0.13(+0.41%)
Oct 09, 2017	32.32	32.45	32.28	32.45	12,502	+0.22(+0.67%)
Oct 06, 2017	32.16	32.34	32.16	32.23	39,265	-0.07(-0.20%)
Oct 05, 2017	32.32	32.34	32.16	32.30	84,239	-0.11(-0.35%)
Oct 04, 2017	32.33	32.50	32.33	32.41	34,673	+0.03(+0.09%)
Oct 03, 2017	32.34	32.44	32.31	32.38	30,642	+0.01(+0.03%)
Oct 02, 2017	32.48	32.48	32.32	32.37	63,840	-0.14(-0.42%)
Sep 29, 2017	32.50	32.62	32.42	32.51	46,969	+0.10(+0.32%)
Sep 28, 2017	32.50	32.50	32.41	32.41	15,305	+0.08(+0.26%)
Sep 27, 2017	32.33	32.42	32.24	32.32	45,998	-0.25(-0.78%)
Sep 26, 2017	32.53	32.65	32.49	32.57	47,981	-0.12(-0.37%)
Sep 25, 2017	32.84	32.84	32.66	32.70	28,073	-0.25(-0.77%)
Sep 22, 2017	32.98	33.04	32.84	32.95	37,591	+0.12(+0.37%)
Sep 21, 2017	32.89	32.91	32.74	32.83	16,945	+0.15(+0.46%)
Sep 20, 2017	33.04	33.11	32.62	32.68	18,310	-0.39(-1.17%)
Sep 19, 2017	32.99	33.11	32.92	33.06	75,721	+0.16(+0.49%)
Sep 18, 2017	33.02	33.02	32.80	32.90	28,861	-0.03(-0.09%)
Sep 15, 2017	32.95	33.10	32.86	32.93	18,446	+0.09(+0.29%)
Sep 14, 2017	32.73	32.88	32.73	32.84	11,659	+0.05(+0.14%)
Sep 13, 2017	33.03	33.03	32.71	32.79	14,304	-0.16(-0.49%)
Sep 12, 2017	32.98	33.02	32.93	32.95	18,996	-0.04(-0.13%)
Sep 11, 2017	33.08	33.14	32.99	32.99	64,901	-0.28(-0.83%)
Sep 08, 2017	33.29	33.35	33.22	33.27	30,167	+0.07(+0.20%)
Sep 07, 2017	33.09	33.23	33.09	33.21	23,445	+0.28(+0.86%)
Sep 06, 2017	32.90	33.05	32.87	32.92	20,232	+0.02(+0.06%)
Sep 05, 2017	32.89	33.01	32.83	32.90	93,703	+0.20(+0.60%)

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.