Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.37	32.50	32.33	32.42	137,730	+0.01(+0.02%)
Nov 29, 2017	32.46	32.48	32.31	32.41	32,347	-0.12(-0.36%)
Nov 28, 2017	32.66	32.66	32.48	32.53	35,709	-0.10(-0.31%)
Nov 27, 2017	32.76	32.85	32.63	32.63	32,194	-0.28(-0.84%)
Nov 24, 2017	32.76	32.97	32.69	32.91	20,134	+0.14(+0.43%)
Nov 22, 2017	32.65	32.84	32.62	32.76	48,245	+0.20(+0.61%)
Nov 21, 2017	32.39	32.64	32.39	32.57	43,615	+0.32(+0.98%)
Nov 20, 2017	32.16	32.36	32.16	32.25	44,680	+0.02(+0.07%)
Nov 17, 2017	31.86	32.27	31.86	32.23	56,276	+0.39(+1.24%)
Nov 16, 2017	31.93	32.01	31.76	31.83	47,477	-0.02(-0.05%)
Nov 15, 2017	32.04	32.18	31.75	31.85	192,930	-0.33(-1.03%)
Nov 14, 2017	32.55	32.55	32.11	32.18	59,564	-0.23(-0.71%)
Nov 13, 2017	32.64	32.64	32.38	32.41	84,362	-0.26(-0.80%)
Nov 10, 2017	33.11	33.17	32.60	32.67	113,716	-0.45(-1.36%)
Nov 09, 2017	33.25	33.25	32.92	33.12	92,437	-0.16(-0.47%)
Nov 08, 2017	33.26	33.29	33.11	33.28	157,504	+0.11(+0.33%)
Nov 07, 2017	33.77	33.77	33.09	33.17	71,597	-0.52(-1.55%)
Nov 06, 2017	33.54	33.72	33.43	33.69	134,982	+0.22(+0.66%)
Nov 03, 2017	33.44	33.48	33.21	33.47	169,633	+0.04(+0.12%)
Nov 02, 2017	33.18	33.48	32.98	33.43	139,969	+0.22(+0.67%)
Nov 01, 2017	33.10	33.33	33.09	33.21	254,876	+0.17(+0.53%)
Oct 31, 2017	32.99	33.17	32.81	33.03	265,055	+0.04(+0.12%)
Oct 30, 2017	32.92	33.01	32.89	32.99	52,412	-0.02(-0.07%)
Oct 27, 2017	32.96	33.05	32.83	33.02	22,026	-0.08(-0.24%)
Oct 26, 2017	33.25	33.28	33.09	33.10	51,882	-0.11(-0.33%)
Oct 25, 2017	33.18	33.26	32.95	33.21	71,816	-0.06(-0.19%)
Oct 24, 2017	33.14	33.32	32.94	33.27	95,177	+0.21(+0.62%)
Oct 23, 2017	32.89	33.16	32.78	33.06	75,324	+0.25(+0.77%)
Oct 20, 2017	32.63	32.87	32.63	32.81	59,764	+0.16(+0.48%)
Oct 19, 2017	32.54	32.65	32.45	32.65	29,135	-0.03(-0.10%)
Oct 18, 2017	32.56	32.70	32.52	32.69	33,455	+0.05(+0.15%)
Oct 17, 2017	32.78	32.78	32.45	32.64	103,013	-0.23(-0.70%)
Oct 16, 2017	32.84	32.91	32.67	32.87	60,175	+0.28(+0.85%)
Oct 13, 2017	32.46	32.67	32.46	32.59	71,738	+0.19(+0.58%)
Oct 12, 2017	32.16	32.40	32.15	32.40	84,928	+0.29(+0.91%)
Oct 11, 2017	32.03	32.11	31.90	32.11	25,556	+0.10(+0.32%)
Oct 10, 2017	32.14	32.16	31.98	32.01	33,439	-0.14(-0.44%)
Oct 09, 2017	32.19	32.23	32.05	32.15	89,965	-0.08(-0.25%)
Oct 06, 2017	32.51	32.51	32.16	32.23	79,148	-0.29(-0.90%)
Oct 05, 2017	32.21	32.52	32.21	32.52	73,628	+0.51(+1.60%)
Oct 04, 2017	31.70	32.20	31.70	32.01	405,480	+0.13(+0.42%)
Oct 03, 2017	31.08	31.90	31.08	31.87	291,422	+0.78(+2.51%)
Oct 02, 2017	30.64	31.11	30.64	31.09	141,410	+0.46(+1.50%)
Sep 29, 2017	30.52	30.76	30.52	30.63	28,913	+0.10(+0.34%)
Sep 28, 2017	30.08	30.57	30.08	30.53	32,885	+0.28(+0.91%)
Sep 27, 2017	30.18	30.29	30.01	30.25	38,694	+0.03(+0.10%)
Sep 26, 2017	30.28	30.41	30.21	30.22	31,257	-0.14(-0.47%)
Sep 25, 2017	30.21	30.36	30.15	30.36	12,297	+0.15(+0.50%)
Sep 22, 2017	30.02	30.27	30.02	30.21	25,374	+0.03(+0.10%)
Sep 21, 2017	30.14	30.18	30.07	30.18	17,108	+0.03(+0.10%)
Sep 20, 2017	30.36	30.45	30.14	30.15	13,261	-0.14(-0.47%)
Sep 19, 2017	30.25	30.29	30.01	30.29	10,787	+0.11(+0.37%)
Sep 18, 2017	30.23	30.27	30.14	30.18	37,509	-0.02(-0.05%)
Sep 15, 2017	30.18	30.24	30.06	30.20	33,549	-0.09(-0.29%)
Sep 14, 2017	30.21	30.32	30.10	30.29	28,333	+0.00(+0.00%)
Sep 13, 2017	30.36	30.37	30.23	30.29	42,864	-0.13(-0.42%)
Sep 12, 2017	30.53	30.55	30.41	30.41	29,996	-0.06(-0.18%)
Sep 11, 2017	30.42	30.53	30.40	30.47	26,208	+0.34(+1.13%)
Sep 08, 2017	30.36	30.36	30.07	30.13	52,433	-0.15(-0.50%)
Sep 07, 2017	30.59	30.59	30.26	30.28	55,563	-0.09(-0.31%)
Sep 06, 2017	30.03	30.41	30.03	30.37	96,679	+0.39(+1.32%)
Sep 05, 2017	30.02	30.09	29.81	29.98	167,522	+0.13(+0.42%)

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.