Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.45	30.47	30.09	30.19	43,079	+0.06(+0.20%)
Nov 29, 2017	30.21	30.33	29.95	30.13	26,985	-0.05(-0.17%)
Nov 28, 2017	30.24	30.58	30.03	30.18	18,713	-0.02(-0.07%)
Nov 27, 2017	30.09	30.37	29.99	30.20	43,238	-0.05(-0.17%)
Nov 24, 2017	30.23	30.25	29.95	30.25	20,748	+0.17(+0.57%)
Nov 23, 2017	30.06	30.09	29.95	30.08	13,458	-0.03(-0.10%)
Nov 22, 2017	30.30	30.42	30.06	30.11	24,140	-0.21(-0.69%)
Nov 21, 2017	30.12	30.40	30.10	30.32	51,883	+0.15(+0.50%)
Nov 20, 2017	30.18	30.32	29.96	30.17	21,837	+0.08(+0.27%)
Nov 17, 2017	30.14	30.27	29.95	30.09	24,134	-0.11(-0.36%)
Nov 16, 2017	30.46	30.46	29.89	30.20	25,920	+0.07(+0.23%)
Nov 15, 2017	29.91	30.54	29.85	30.13	70,949	+0.09(+0.30%)
Nov 14, 2017	30.03	30.32	29.63	30.04	44,038	+0.20(+0.67%)
Nov 13, 2017	31.17	31.17	29.79	29.84	34,860	-1.01(-3.27%)
Nov 10, 2017	30.31	31.07	30.27	30.85	35,620	+0.44(+1.45%)
Nov 09, 2017	30.87	31.06	30.18	30.41	31,484	-0.45(-1.46%)
Nov 08, 2017	31.63	31.63	30.76	30.86	84,343	-0.21(-0.68%)
Nov 07, 2017	31.01	31.08	30.89	31.07	36,470	+0.16(+0.52%)
Nov 06, 2017	30.75	30.99	30.36	30.91	62,520	+0.30(+0.98%)
Nov 03, 2017	31.83	31.83	30.50	30.61	45,993	-1.07(-3.38%)
Nov 02, 2017	32.79	32.95	31.36	31.68	106,047	-1.37(-4.15%)
Nov 01, 2017	33.72	33.72	32.95	33.05	27,023	-0.59(-1.75%)
Oct 31, 2017	33.07	33.75	32.91	33.64	21,904	+0.50(+1.51%)
Oct 30, 2017	32.81	33.34	32.81	33.14	26,888	+0.36(+1.10%)
Oct 27, 2017	32.84	32.97	32.47	32.78	21,583	-0.04(-0.12%)
Oct 26, 2017	33.10	33.10	32.64	32.82	10,127	-0.28(-0.85%)
Oct 25, 2017	32.59	33.14	32.57	33.10	59,780	+0.50(+1.53%)
Oct 24, 2017	32.25	32.60	32.25	32.60	28,452	+0.19(+0.59%)
Oct 23, 2017	32.21	32.57	32.16	32.41	27,150	+0.04(+0.12%)
Oct 20, 2017	32.25	32.61	32.24	32.37	23,597	+0.19(+0.59%)
Oct 19, 2017	32.34	32.34	32.00	32.18	6,540	-0.07(-0.22%)
Oct 18, 2017	32.06	32.49	32.01	32.25	16,035	+0.37(+1.16%)
Oct 17, 2017	31.50	31.95	31.23	31.88	43,329	+0.49(+1.56%)
Oct 16, 2017	31.36	31.50	31.13	31.39	20,833	+0.22(+0.71%)
Oct 13, 2017	31.26	31.34	31.10	31.17	6,493	-0.09(-0.29%)
Oct 12, 2017	31.07	31.29	31.00	31.26	12,528	+0.04(+0.13%)
Oct 11, 2017	30.93	31.30	30.84	31.22	18,524	+0.23(+0.74%)
Oct 10, 2017	31.05	31.09	30.81	30.99	19,172	+0.13(+0.42%)
Oct 06, 2017	30.89	30.97	30.50	30.86	16,871	-0.05(-0.16%)
Oct 05, 2017	30.86	31.30	30.64	30.91	37,736	+0.04(+0.13%)
Oct 04, 2017	30.88	30.88	30.54	30.87	20,793	+0.08(+0.26%)
Oct 03, 2017	29.96	30.89	29.96	30.79	20,445	+0.83(+2.77%)
Oct 02, 2017	29.89	30.20	29.58	29.96	33,139	+0.10(+0.33%)
Sep 29, 2017	29.71	30.24	29.70	29.86	82,492	-0.10(-0.33%)
Sep 28, 2017	29.51	30.06	29.41	29.96	43,629	+0.33(+1.11%)
Sep 27, 2017		29.83		29.63	41,123	+0.07(+0.24%)
Sep 26, 2017	29.65	29.95	29.07	29.56	23,341	-0.04(-0.14%)
Sep 25, 2017	29.93	30.26	29.60	29.60	13,568	-0.36(-1.20%)
Sep 22, 2017	30.26	30.26	29.82	29.96	9,427	+0.16(+0.54%)
Sep 21, 2017	30.28	30.29	29.76	29.80	9,594	-0.01(-0.03%)
Sep 20, 2017	29.63	30.15	29.44	29.81	16,066	-0.09(-0.30%)
Sep 19, 2017	29.91	29.99	29.44	29.90	33,009	-0.03(-0.10%)
Sep 18, 2017	29.77	30.21	29.42	29.93	24,630	+0.24(+0.81%)
Sep 15, 2017	29.63	30.15	29.27	29.69	55,502	-0.26(-0.87%)
Sep 14, 2017	29.84	30.00	29.60	29.95	27,980	+0.31(+1.05%)
Sep 13, 2017	29.59	29.90	29.30	29.64	35,879	+0.14(+0.47%)
Sep 12, 2017	29.06	29.60	29.06	29.50	16,807	+0.18(+0.61%)
Sep 11, 2017	29.39	29.39	29.15	29.32	22,253	+0.16(+0.55%)
Sep 08, 2017	29.61	29.97	29.16	29.16	24,256	-0.61(-2.05%)
Sep 07, 2017	29.68	30.04	29.65	29.77	18,374	+0.09(+0.30%)
Sep 06, 2017	29.86	29.86	29.60	29.68	21,035	-0.14(-0.47%)
Sep 05, 2017	28.91	29.96	28.91	29.82	32,575	+1.12(+3.90%)

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.