Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.27	33.56	32.95	33.24	144,854	+0.11(+0.33%)
Nov 29, 2017	32.51	33.26	32.36	33.13	129,366	+0.68(+2.10%)
Nov 28, 2017	31.86	32.55	31.37	32.44	128,021	+0.74(+2.33%)
Nov 27, 2017	31.92	32.15	31.66	31.71	130,307	-0.25(-0.77%)
Nov 24, 2017	32.00	32.11	31.52	31.95	114,907	+0.05(+0.14%)
Nov 22, 2017	31.77	32.22	31.59	31.91	155,644	+0.25(+0.78%)
Nov 21, 2017	31.29	31.82	31.24	31.66	151,775	+0.61(+1.96%)
Nov 20, 2017	30.71	31.08	30.65	31.05	153,704	+0.36(+1.16%)
Nov 17, 2017	30.18	30.90	30.18	30.70	119,138	+0.24(+0.78%)
Nov 16, 2017	30.09	30.75	30.02	30.46	154,866	+0.49(+1.64%)
Nov 15, 2017	30.30	30.31	29.94	29.97	122,104	-0.45(-1.47%)
Nov 14, 2017	30.28	30.52	30.03	30.41	87,065	-0.11(-0.36%)
Nov 13, 2017	30.21	30.67	30.09	30.52	152,326	+0.03(+0.09%)
Nov 10, 2017	30.53	30.84	30.44	30.50	134,265	-0.05(-0.18%)
Nov 09, 2017	30.41	30.73	29.99	30.55	107,200	-0.25(-0.83%)
Nov 08, 2017	30.82	30.85	30.23	30.80	214,191	-0.10(-0.32%)
Nov 07, 2017	31.25	31.26	30.50	30.91	137,304	-0.45(-1.42%)
Nov 06, 2017	31.57	31.76	31.05	31.35	113,701	-0.24(-0.75%)
Nov 03, 2017	31.81	31.93	31.52	31.59	129,130	-0.20(-0.63%)
Nov 02, 2017	31.81	32.09	31.68	31.79	119,882	-0.04(-0.11%)
Nov 01, 2017	32.01	32.41	31.63	31.82	203,327	+0.18(+0.58%)
Oct 31, 2017	30.84	31.72	30.84	31.64	243,118	+0.91(+2.96%)
Oct 30, 2017	31.45	31.73	30.22	30.73	261,425	-0.96(-3.02%)
Oct 27, 2017	31.62	31.72	31.20	31.69	158,020	+0.28(+0.90%)
Oct 26, 2017	31.52	31.82	31.26	31.41	138,161	+0.01(+0.03%)
Oct 25, 2017	30.95	31.43	30.95	31.40	164,048	+0.24(+0.76%)
Oct 24, 2017	31.13	31.60	31.00	31.16	150,995	+0.24(+0.77%)
Oct 23, 2017	31.31	31.32	30.77	30.92	118,487	-0.43(-1.37%)
Oct 20, 2017	31.42	31.65	31.21	31.35	179,182	+0.27(+0.88%)
Oct 19, 2017	31.43	31.43	30.90	31.08	133,478	-0.49(-1.56%)
Oct 18, 2017	31.35	31.73	31.20	31.57	201,443	+0.32(+1.02%)
Oct 17, 2017	31.64	31.77	31.20	31.25	109,738	-0.47(-1.49%)
Oct 16, 2017	31.86	32.00	31.55	31.72	142,913	+0.07(+0.23%)
Oct 13, 2017	32.10	32.10	31.62	31.65	156,863	-0.16(-0.52%)
Oct 12, 2017	31.72	31.96	31.50	31.82	148,695	+0.04(+0.11%)
Oct 11, 2017	31.92	32.03	31.78	31.78	194,446	-0.06(-0.20%)
Oct 10, 2017	32.12	32.12	31.60	31.84	113,660	-0.01(-0.03%)
Oct 09, 2017	32.11	32.45	31.75	31.85	120,370	-0.30(-0.93%)
Oct 06, 2017	31.90	32.27	31.76	32.15	157,292	-0.04(-0.11%)
Oct 05, 2017	32.00	32.29	31.82	32.19	173,990	+0.23(+0.71%)
Oct 04, 2017	32.41	32.41	31.74	31.96	154,631	-0.40(-1.24%)
Oct 03, 2017	32.42	32.46	31.92	32.36	214,414	-0.06(-0.20%)
Oct 02, 2017	31.87	32.44	31.64	32.43	201,545	+0.60(+1.89%)
Sep 29, 2017	31.61	31.83	31.55	31.82	203,007	+0.09(+0.29%)
Sep 28, 2017	31.50	31.87	31.24	31.73	156,961	+0.15(+0.46%)
Sep 27, 2017	30.79	31.89	30.42	31.59	257,106	+1.03(+3.37%)
Sep 26, 2017	30.30	30.68	30.28	30.56	160,397	+0.37(+1.24%)
Sep 25, 2017	29.86	30.20	29.75	30.19	156,333	+0.36(+1.19%)
Sep 22, 2017	29.43	30.14	29.30	29.83	209,327	+0.41(+1.39%)
Sep 21, 2017	29.87	29.87	29.38	29.42	154,762	-0.39(-1.31%)
Sep 20, 2017	29.78	29.98	29.61	29.81	137,981	+0.07(+0.24%)
Sep 19, 2017	29.83	29.83	29.31	29.74	235,489	+0.00(+0.00%)
Sep 18, 2017	29.42	29.85	29.16	29.74	267,859	+0.37(+1.27%)
Sep 15, 2017	28.17	29.42	28.08	29.37	860,597	+1.27(+4.54%)
Sep 14, 2017	27.96	28.33	27.60	28.09	283,375	+0.03(+0.10%)
Sep 13, 2017	27.01	28.07	26.98	28.06	272,408	+0.94(+3.46%)
Sep 12, 2017	26.97	27.19	26.91	27.13	83,055	+0.24(+0.88%)
Sep 11, 2017	26.96	27.10	26.83	26.89	124,522	+0.17(+0.65%)
Sep 08, 2017	26.46	26.82	26.23	26.72	104,882	+0.15(+0.58%)
Sep 07, 2017	26.86	26.86	26.25	26.56	113,514	-0.26(-0.95%)
Sep 06, 2017	27.03	27.06	26.57	26.82	111,383	+0.04(+0.14%)
Sep 05, 2017	27.63	27.87	26.64	26.78	158,201	-0.90(-3.26%)

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.