Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.38	32.46	32.24	32.43	12,407	+0.24(+0.75%)
Nov 29, 2017	32.13	32.21	32.08	32.19	13,313	+0.15(+0.47%)
Nov 28, 2017	31.89	32.04	31.78	32.04	62,033	+0.29(+0.91%)
Nov 27, 2017	31.84	31.84	31.72	31.75	55,631	-0.09(-0.28%)
Nov 24, 2017	31.93	31.93	31.77	31.84	5,341	+0.03(+0.09%)
Nov 22, 2017	31.82	31.90	31.80	31.81	9,334	+0.04(+0.14%)
Nov 21, 2017	31.71	31.81	31.71	31.77	11,850	+0.09(+0.27%)
Nov 20, 2017	31.67	31.68	31.60	31.68	20,405	+0.08(+0.25%)
Nov 17, 2017	31.69	31.69	31.53	31.60	20,950	+0.03(+0.10%)
Nov 16, 2017	31.38	31.60	31.38	31.57	20,572	+0.40(+1.28%)
Nov 15, 2017	31.28	31.30	30.99	31.17	16,659	-0.23(-0.73%)
Nov 14, 2017	31.32	31.41	31.31	31.40	21,538	-0.08(-0.25%)
Nov 13, 2017	31.36	31.48	31.36	31.48	21,700	+0.06(+0.20%)
Nov 10, 2017	31.34	31.44	31.34	31.42	7,028	+0.02(+0.05%)
Nov 09, 2017	31.28	31.44	31.22	31.40	11,540	-0.12(-0.40%)
Nov 08, 2017	31.35	31.54	31.35	31.52	15,034	+0.17(+0.56%)
Nov 07, 2017	31.34	31.40	31.20	31.35	40,335	+0.06(+0.19%)
Nov 06, 2017	31.11	31.29	31.10	31.29	11,129	+0.21(+0.68%)
Nov 03, 2017	31.09	31.10	31.00	31.08	7,274	+0.15(+0.47%)
Nov 02, 2017	30.98	31.00	30.90	30.93	2,646	-0.11(-0.34%)
Nov 01, 2017	31.16	31.16	30.97	31.04	28,329	-0.07(-0.24%)
Oct 31, 2017	31.10	31.14	31.06	31.11	8,872	+0.05(+0.18%)
Oct 30, 2017	31.23	31.24	31.04	31.06	40,257	-0.20(-0.64%)
Oct 27, 2017	31.11	31.26	31.11	31.26	12,079	+0.19(+0.61%)
Oct 26, 2017	31.11	31.11	30.96	31.07	16,245	+0.15(+0.49%)
Oct 25, 2017	30.93	30.94	30.81	30.92	61,402	-0.26(-0.83%)
Oct 24, 2017	31.22	31.22	31.14	31.18	187,085	+0.02(+0.06%)
Oct 23, 2017	31.37	31.37	31.15	31.16	21,491	-0.13(-0.42%)
Oct 20, 2017	31.26	31.35	31.26	31.29	30,043	+0.11(+0.35%)
Oct 19, 2017	31.04	31.18	30.89	31.18	25,648	+0.08(+0.26%)
Oct 18, 2017	31.15	31.15	31.05	31.10	49,452	+0.11(+0.34%)
Oct 17, 2017	31.00	31.01	30.89	31.00	16,651	+0.05(+0.15%)
Oct 16, 2017	31.00	31.02	30.90	30.95	17,598	-0.03(-0.10%)
Oct 13, 2017	30.92	31.04	30.92	30.98	20,742	+0.03(+0.10%)
Oct 12, 2017	30.81	30.97	30.81	30.95	43,196	+0.05(+0.16%)
Oct 11, 2017	30.91	30.91	30.82	30.90	26,028	+0.12(+0.39%)
Oct 10, 2017	30.85	30.85	30.77	30.78	11,853	+0.01(+0.03%)
Oct 09, 2017	30.90	30.90	30.77	30.77	34,661	-0.08(-0.27%)
Oct 06, 2017	30.89	30.92	30.82	30.85	233,265	-0.04(-0.12%)
Oct 05, 2017	30.96	30.98	30.88	30.89	247,575	-0.04(-0.13%)
Oct 04, 2017	30.93	30.97	30.89	30.93	152,430	-0.04(-0.13%)
Oct 03, 2017	30.92	30.97	30.89	30.97	9,704	+0.05(+0.18%)
Oct 02, 2017	30.88	30.92	30.82	30.92	11,213	+0.11(+0.34%)
Sep 29, 2017	30.77	30.88	30.74	30.81	41,052	+0.09(+0.29%)
Sep 28, 2017	30.56	30.72	30.56	30.72	4,458	+0.12(+0.39%)
Sep 27, 2017	30.50	30.60	30.44	30.60	7,942	+0.22(+0.73%)
Sep 26, 2017	30.36	30.42	30.34	30.38	7,634	+0.08(+0.26%)
Sep 25, 2017	30.39	30.41	30.25	30.30	28,304	-0.12(-0.39%)
Sep 22, 2017	30.29	30.42	30.29	30.42	8,757	+0.13(+0.43%)
Sep 21, 2017	30.29	30.33	30.26	30.29	8,675	-0.02(-0.08%)
Sep 20, 2017	30.39	30.39	30.28	30.31	6,910	-0.05(-0.15%)
Sep 19, 2017	30.32	30.38	30.28	30.36	11,769	+0.01(+0.03%)
Sep 18, 2017	30.33	30.41	30.29	30.35	17,567	+0.04(+0.13%)
Sep 15, 2017	30.28	30.35	30.28	30.31	15,655	+0.06(+0.20%)
Sep 14, 2017	30.25	30.29	30.24	30.25	17,863	+0.01(+0.03%)
Sep 13, 2017	30.24	30.30	30.20	30.24	19,170	-0.02(-0.07%)
Sep 12, 2017	30.20	30.27	30.20	30.26	5,529	+0.03(+0.11%)
Sep 11, 2017	30.00	30.23	30.00	30.23	10,574	+0.37(+1.24%)
Sep 08, 2017	29.84	29.88	29.82	29.86	19,119	+0.02(+0.06%)
Sep 07, 2017	29.85	29.85	29.75	29.84	6,345	-0.04(-0.13%)
Sep 06, 2017	29.97	29.97	29.79	29.88	7,698	+0.08(+0.28%)
Sep 05, 2017	30.18	30.18	29.69	29.80	21,674	-0.32(-1.07%)

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.