Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.00	32.15	31.60	31.75	18,114	-0.15(-0.47%)
Nov 29, 2017	31.60	31.90	31.30	31.90	17,515	+0.70(+2.24%)
Nov 28, 2017	30.85	31.25	30.40	31.20	13,233	+0.15(+0.48%)
Nov 27, 2017	30.70	31.20	30.45	31.05	3,142	+0.15(+0.49%)
Nov 24, 2017	31.20	31.20	30.45	30.90	2,582	+0.00(+0.00%)
Nov 22, 2017	31.07	31.45	30.90	30.90	11,844	-0.45(-1.44%)
Nov 21, 2017	30.65	31.45	30.65	31.35	8,139	+0.30(+0.97%)
Nov 20, 2017	30.40	31.05	30.40	31.05	7,417	+0.20(+0.65%)
Nov 17, 2017	30.10	31.15	30.10	30.85	2,765	+0.65(+2.15%)
Nov 16, 2017	30.65	30.65	30.10	30.20	4,908	+0.10(+0.33%)
Nov 15, 2017	31.15	31.15	30.01	30.10	3,790	+0.65(+2.21%)
Nov 14, 2017	29.25	29.95	29.25	29.45	2,803	+0.00(+0.00%)
Nov 13, 2017	28.95	29.45	28.90	29.45	4,948	+0.50(+1.73%)
Nov 10, 2017	29.25	29.45	28.90	28.95	3,413	-0.30(-1.03%)
Nov 09, 2017	29.75	29.75	29.14	29.25	4,179	-0.55(-1.85%)
Nov 08, 2017	29.60	29.85	29.10	29.80	6,990	+0.10(+0.34%)
Nov 07, 2017	30.60	30.70	29.70	29.70	5,501	-1.10(-3.57%)
Nov 06, 2017	30.85	30.90	30.65	30.80	4,524	+0.10(+0.33%)
Nov 03, 2017	30.60	30.70	30.10	30.70	10,579	+0.05(+0.16%)
Nov 02, 2017	30.00	30.75	29.80	30.65	4,280	+0.80(+2.68%)
Nov 01, 2017	30.15	30.20	29.80	29.85	4,730	-0.05(-0.17%)
Oct 31, 2017	30.40	30.55	29.90	29.90	16,166	-0.25(-0.83%)
Oct 30, 2017	31.10	31.10	30.15	30.15	9,192	-0.85(-2.74%)
Oct 27, 2017	30.85	31.50	30.85	31.00	19,407	+0.10(+0.32%)
Oct 26, 2017	30.95	30.95	30.65	30.90	10,128	-0.05(-0.16%)
Oct 25, 2017	30.80	30.95	30.40	30.95	8,679	+0.00(+0.00%)
Oct 24, 2017	31.15	31.25	30.95	30.95	13,831	+0.05(+0.16%)
Oct 23, 2017	30.75	31.00	30.75	30.90	15,112	+0.00(+0.00%)
Oct 20, 2017	31.40	31.40	30.70	30.90	19,689	-0.05(-0.16%)
Oct 19, 2017	30.95	31.25	30.80	30.95	7,861	+0.10(+0.32%)
Oct 18, 2017	31.15	31.20	30.55	30.85	10,169	+0.20(+0.65%)
Oct 17, 2017	30.80	31.00	30.60	30.65	6,937	-0.35(-1.13%)
Oct 16, 2017	31.10	31.15	30.80	31.00	11,790	+0.00(+0.00%)
Oct 13, 2017	30.60	31.10	30.60	31.00	9,035	+0.20(+0.65%)
Oct 12, 2017	31.00	31.00	30.70	30.80	12,172	+0.25(+0.82%)
Oct 11, 2017	30.45	30.80	30.45	30.55	7,701	+0.20(+0.66%)
Oct 10, 2017	30.15	30.45	29.75	30.35	26,623	+0.60(+2.02%)
Oct 09, 2017	29.75	29.75	29.75	29.75	1,357	-0.60(-1.98%)
Oct 06, 2017	30.40	30.65	30.25	30.35	8,902	+0.00(+0.00%)
Oct 05, 2017	30.30	30.50	29.10	30.35	9,820	+0.10(+0.33%)
Oct 04, 2017	30.10	30.30	29.95	30.25	11,523	+0.30(+1.00%)
Oct 03, 2017	30.05	30.20	29.95	29.95	16,940	-0.10(-0.33%)
Oct 02, 2017	30.00	30.20	29.90	30.05	30,890	+0.10(+0.33%)
Sep 29, 2017	30.15	30.20	29.90	29.95	18,212	-0.15(-0.50%)
Sep 28, 2017	30.05	30.20	29.85	30.10	36,282	+0.20(+0.67%)
Sep 27, 2017	29.80	30.20	29.65	29.90	35,403	+0.45(+1.53%)
Sep 26, 2017	28.95	29.55	28.95	29.45	4,355	+0.10(+0.34%)
Sep 25, 2017	29.10	29.55	28.89	29.35	7,709	-0.30(-1.01%)
Sep 22, 2017	29.25	29.80	29.25	29.65	10,143	+0.50(+1.72%)
Sep 21, 2017	28.90	29.26	28.80	29.15	10,433	+0.20(+0.69%)
Sep 20, 2017	28.95	29.00	28.55	28.95	4,103	-0.25(-0.86%)
Sep 19, 2017	29.00	29.30	29.00	29.20	9,925	+0.15(+0.52%)
Sep 18, 2017	28.45	29.05	28.35	29.05	14,148	+0.60(+2.11%)
Sep 15, 2017	28.35	28.50	27.85	28.45	34,693	+0.10(+0.35%)
Sep 14, 2017	28.45	28.45	28.25	28.35	6,039	+0.05(+0.18%)
Sep 13, 2017	28.45	28.45	28.02	28.30	71,885	-0.05(-0.18%)
Sep 12, 2017	28.30	28.45	28.20	28.35	5,004	+0.20(+0.71%)
Sep 11, 2017	28.55	28.85	28.05	28.15	4,471	+0.25(+0.90%)
Sep 08, 2017	27.85	28.10	27.25	27.90	9,715	+0.20(+0.72%)
Sep 07, 2017	27.70	27.85	27.30	27.70	7,192	+0.15(+0.54%)
Sep 06, 2017	27.45	27.75	27.45	27.55	4,708	-0.20(-0.72%)
Sep 05, 2017	27.90	28.05	27.70	27.75	7,391	-0.50(-1.77%)

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.