Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.37	31.37	31.24	31.29	489,940	-0.15(-0.48%)
Nov 29, 2017	31.76	31.76	31.33	31.44	246,230	-0.51(-1.61%)
Nov 28, 2017	31.89	31.99	31.76	31.95	478,312	+0.21(+0.66%)
Nov 27, 2017	31.92	31.92	31.68	31.74	343,874	-0.26(-0.81%)
Nov 24, 2017	31.99	32.06	31.97	32.00	83,458	-0.08(-0.24%)
Nov 22, 2017	32.12	32.15	32.03	32.08	484,660	+0.02(+0.05%)
Nov 21, 2017	31.97	32.13	31.95	32.06	293,276	+0.40(+1.28%)
Nov 20, 2017	31.52	31.66	31.47	31.66	279,174	+0.12(+0.37%)
Nov 17, 2017	31.42	31.59	31.40	31.54	286,444	+0.20(+0.64%)
Nov 16, 2017	31.18	31.39	31.16	31.34	226,665	+0.50(+1.64%)
Nov 15, 2017	30.85	30.88	30.67	30.84	175,719	-0.14(-0.46%)
Nov 14, 2017	31.14	31.14	30.92	30.98	172,660	-0.24(-0.78%)
Nov 13, 2017	31.13	31.25	31.11	31.22	113,035	-0.05(-0.15%)
Nov 10, 2017	31.36	31.36	31.20	31.27	181,080	-0.04(-0.14%)
Nov 09, 2017	31.36	31.39	31.15	31.31	901,110	-0.19(-0.59%)
Nov 08, 2017	31.47	31.53	31.38	31.50	1,609,057	+0.17(+0.54%)
Nov 07, 2017	31.63	31.63	31.32	31.33	154,450	-0.21(-0.67%)
Nov 06, 2017	31.38	31.58	31.33	31.54	119,595	+0.32(+1.02%)
Nov 03, 2017	31.38	31.38	31.06	31.22	332,006	-0.15(-0.48%)
Nov 02, 2017	31.42	31.42	31.24	31.37	274,370	+0.08(+0.27%)
Nov 01, 2017	31.47	31.48	31.27	31.29	230,295	+0.07(+0.22%)
Oct 31, 2017	31.17	31.22	31.10	31.22	317,768	+0.15(+0.49%)
Oct 30, 2017		31.18	31.00	31.07	215,827	-0.12(-0.39%)
Oct 27, 2017	31.03	31.22	30.87	31.19	280,438	+0.32(+1.05%)
Oct 26, 2017	31.13	31.13	30.83	30.87	111,060	-0.12(-0.39%)
Oct 25, 2017	31.18	31.25	30.80	30.99	148,748	-0.14(-0.45%)
Oct 24, 2017	31.16	31.23	31.04	31.13	885,537	+0.05(+0.16%)
Oct 23, 2017	31.26	31.26	31.04	31.08	692,898	-0.18(-0.59%)
Oct 20, 2017	31.31	31.33	31.21	31.26	114,574	+0.05(+0.16%)
Oct 19, 2017	31.17	31.21	31.05	31.21	94,306	-0.19(-0.62%)
Oct 18, 2017	31.49	31.49	31.35	31.41	111,160	+0.02(+0.05%)
Oct 17, 2017	31.45	31.45	31.33	31.39	141,976	-0.14(-0.45%)
Oct 16, 2017	31.67	31.69	31.53	31.53	59,560	+0.05(+0.15%)
Oct 13, 2017	31.38	31.52	31.38	31.49	31,700	+0.33(+1.05%)
Oct 12, 2017	31.24	31.27	31.16	31.16	59,820	-0.03(-0.09%)
Oct 11, 2017	31.16	31.19	31.10	31.19	31,952	+0.03(+0.11%)
Oct 10, 2017	31.08	31.15	31.05	31.15	126,884	+0.40(+1.30%)
Oct 09, 2017	30.87	30.87	30.76	30.76	72,615	-0.14(-0.45%)
Oct 06, 2017	30.88	30.92	30.79	30.89	100,811	-0.19(-0.61%)
Oct 05, 2017	31.07	31.19	30.99	31.08	47,047	+0.17(+0.56%)
Oct 04, 2017	30.94	30.95	30.80	30.91	47,458	+0.05(+0.16%)
Oct 03, 2017	30.62	30.86	30.62	30.86	93,916	+0.46(+1.51%)
Oct 02, 2017	30.54	30.54	30.39	30.40	781,889	-0.08(-0.25%)
Sep 29, 2017	30.40	30.52	30.39	30.48	61,770	+0.30(+1.00%)
Sep 28, 2017	30.12	30.20	30.08	30.17	22,905	-0.01(-0.04%)
Sep 27, 2017	30.28	30.28	30.05	30.19	98,426	-0.27(-0.90%)
Sep 26, 2017	30.41	30.65	30.28	30.46	38,772	+0.16(+0.54%)
Sep 25, 2017	30.70	30.70	30.26	30.30	74,962	-0.69(-2.23%)
Sep 22, 2017	30.99	30.99	30.86	30.99	80,120	-0.17(-0.55%)
Sep 21, 2017	31.26	31.26	31.05	31.16	61,261	+0.05(+0.16%)
Sep 20, 2017	31.26	31.31	30.91	31.11	142,656	-0.15(-0.47%)
Sep 19, 2017	31.26	31.28	31.08	31.26	84,252	+0.00(+0.01%)
Sep 18, 2017	31.27	31.41	31.16	31.25	55,312	+0.08(+0.26%)
Sep 15, 2017	31.03	31.21	31.00	31.17	71,657	+0.18(+0.58%)
Sep 14, 2017	30.77	31.01	30.77	30.99	57,749	+0.08(+0.27%)
Sep 13, 2017	31.01	31.01	30.89	30.91	101,667	-0.17(-0.54%)
Sep 12, 2017	31.05	31.13	31.04	31.07	541,997	+0.00(+0.00%)
Sep 11, 2017	30.93	31.12	30.93	31.07	28,084	+0.36(+1.16%)
Sep 08, 2017	30.82	30.86	30.63	30.72	25,718	-0.18(-0.59%)
Sep 07, 2017	30.85	30.90	30.72	30.90	101,938	+0.17(+0.55%)
Sep 06, 2017	30.65	30.75	30.62	30.73	61,644	+0.15(+0.50%)
Sep 05, 2017	30.71	30.73	30.38	30.58	39,728	-0.25(-0.80%)

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.