Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.00	34.93	33.85	34.44	3,167	+0.12(+0.34%)
Nov 29, 2017	34.37	34.37	34.32	34.32	2,544	+0.34(+1.01%)
Nov 28, 2017	33.63	33.98	33.39	33.98	1,254	+0.64(+1.92%)
Nov 27, 2017	32.70	33.44	32.65	33.34	3,015	+0.74(+2.26%)
Nov 24, 2017	32.60	32.60	32.60	32.60	469	+0.15(+0.45%)
Nov 22, 2017	32.70	32.70	32.36	32.45	27,973	+0.10(+0.30%)
Nov 21, 2017	32.55	32.55	32.26	32.36	10,612	-0.15(-0.45%)
Nov 20, 2017	32.45	32.70	32.45	32.50	703	+0.05(+0.15%)
Nov 17, 2017	32.21	32.45	32.21	32.45	1,010	-0.39(-1.20%)
Nov 16, 2017	32.31	32.85	32.21	32.85	3,511	+0.49(+1.52%)
Nov 15, 2017	32.42	32.70	32.36	32.36	2,200	-0.15(-0.45%)
Nov 14, 2017	32.26	32.50	32.21	32.50	3,057	+0.59(+1.85%)
Nov 13, 2017	32.19	32.26	31.91	31.91	2,183	-0.93(-2.84%)
Nov 10, 2017	32.45	32.85	32.45	32.85	861	+0.34(+1.06%)
Nov 09, 2017	31.96	32.65	31.96	32.50	1,622	-0.30(-0.90%)
Nov 08, 2017	31.96	32.80	31.96	32.80	1,665	+0.69(+2.14%)
Nov 07, 2017	32.16	32.85	31.92	32.11	5,214	-0.30(-0.91%)
Nov 06, 2017	31.96	32.40	31.96	32.40	499	+0.05(+0.15%)
Nov 03, 2017	32.60	32.60	32.36	32.36	3,178	+0.00(+0.00%)
Nov 02, 2017	32.55	32.55	31.77	32.36	1,106	+0.00(+0.00%)
Nov 01, 2017	32.36	32.55	32.36	32.36	3,523	-0.79(-2.37%)
Oct 31, 2017	32.95	33.14	32.70	33.14	5,425	+0.20(+0.60%)
Oct 30, 2017	33.09	33.19	32.70	32.95	2,607	-0.49(-1.47%)
Oct 27, 2017	32.45	33.44	31.96	33.44	2,996	+0.15(+0.44%)
Oct 26, 2017	33.29	33.29	32.95	33.29	1,501	+0.39(+1.20%)
Oct 25, 2017	32.90	32.90	32.90	32.90	330	+0.64(+1.98%)
Oct 24, 2017	32.02	32.26	32.02	32.26	882	-0.30(-0.91%)
Oct 23, 2017	32.55	32.55	32.55	32.55	410	-0.39(-1.19%)
Oct 20, 2017	33.29	33.29	32.95	32.95	3,231	-0.05(-0.15%)
Oct 19, 2017	32.99	32.99	32.99	32.99	510	-0.15(-0.45%)
Oct 18, 2017	33.24	33.34	32.95	33.14	1,793	+0.30(+0.90%)
Oct 17, 2017	32.11	32.85	31.98	32.85	2,614	+0.49(+1.52%)
Oct 16, 2017	31.96	32.80	31.96	32.36	15,091	+0.15(+0.46%)
Oct 13, 2017	33.43	33.43	32.11	32.21	3,026	-0.44(-1.36%)
Oct 12, 2017	32.85	32.95	32.06	32.65	1,718	+0.10(+0.30%)
Oct 11, 2017	32.95	33.54	32.55	32.55	4,118	-0.20(-0.60%)
Oct 10, 2017	32.90	32.90	32.75	32.75	3,057	-0.15(-0.45%)
Oct 09, 2017	32.90	32.90	32.90	32.90	343	+0.20(+0.60%)
Oct 06, 2017	32.06	33.24	32.01	32.70	3,126	-0.49(-1.48%)
Oct 05, 2017	33.24	33.44	33.19	33.19	3,739	+0.05(+0.15%)
Oct 04, 2017	33.29	33.44	32.70	33.14	1,379	-0.05(-0.15%)
Oct 03, 2017	33.68	34.03	32.90	33.19	4,897	-0.69(-2.03%)
Oct 02, 2017	34.22	34.32	33.88	33.88	5,631	-0.74(-2.13%)
Sep 29, 2017	34.23	34.81	34.23	34.62	2,202	-0.25(-0.71%)
Sep 28, 2017	34.03	34.91	34.03	34.86	8,076	+0.59(+1.72%)
Sep 27, 2017	34.08	34.42	33.84	34.27	19,590	+0.59(+1.75%)
Sep 26, 2017	33.44	34.13	33.44	33.68	4,552	+0.05(+0.15%)
Sep 25, 2017	33.63	33.93	33.44	33.63	2,348	-0.05(-0.15%)
Sep 22, 2017	33.36	33.68	33.36	33.68	1,849	+0.44(+1.33%)
Sep 21, 2017	33.44	33.73	33.24	33.24	6,022	-0.05(-0.15%)
Sep 20, 2017	34.17	34.17	33.04	33.29	6,468	-0.59(-1.74%)
Sep 19, 2017	33.54	33.88	33.54	33.88	2,116	+0.84(+2.53%)
Sep 18, 2017	31.79	33.63	31.79	33.04	8,692	-0.05(-0.15%)
Sep 15, 2017	33.83	33.88	33.09	33.09	27,860	-0.64(-1.89%)
Sep 14, 2017	32.95	33.73	32.95	33.73	4,396	-0.10(-0.29%)
Sep 13, 2017	33.93	33.93	33.61	33.83	12,484	+0.00(+0.00%)
Sep 12, 2017	33.83	33.83	33.39	33.83	5,276	+0.15(+0.44%)
Sep 11, 2017	33.19	33.68	33.09	33.68	4,135	+0.79(+2.39%)
Sep 08, 2017	32.55	32.90	32.50	32.90	2,734	+0.54(+1.67%)
Sep 07, 2017	31.22	32.50	30.98	32.36	7,387	+0.12(+0.37%)
Sep 06, 2017	32.38	32.48	32.04	32.24	4,485	+0.10(+0.31%)
Sep 05, 2017	32.53	32.78	31.21	32.14	7,927	-0.88(-2.67%)

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.