Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.50	31.50	30.95	31.23	25,544	-0.05(-0.16%)
Nov 29, 2017	31.86	31.92	31.17	31.28	22,055	-0.52(-1.64%)
Nov 28, 2017	31.93	31.98	31.74	31.80	23,241	-0.37(-1.15%)
Nov 27, 2017	32.16	32.30	31.96	32.17	16,428	+0.00(+0.00%)
Nov 24, 2017	31.93	32.17	31.81	32.17	47,119	+0.46(+1.45%)
Nov 22, 2017	31.73	31.81	31.57	31.71	11,777	-0.04(-0.13%)
Nov 21, 2017	31.47	31.83	31.46	31.75	11,832	+0.52(+1.67%)
Nov 20, 2017	31.10	31.32	30.92	31.23	45,084	-0.19(-0.60%)
Nov 17, 2017	30.95	31.54	30.95	31.42	46,950	+0.58(+1.88%)
Nov 16, 2017	30.98	31.17	30.78	30.84	13,758	-0.40(-1.28%)
Nov 15, 2017	31.44	31.50	31.12	31.24	47,269	-0.35(-1.11%)
Nov 14, 2017	32.00	32.00	31.27	31.59	24,699	-0.56(-1.74%)
Nov 13, 2017	32.64	32.64	32.16	32.15	22,755	-0.79(-2.40%)
Nov 10, 2017	32.79	32.95	32.57	32.94	11,831	+0.27(+0.83%)
Nov 09, 2017	32.64	32.98	32.60	32.67	34,396	-0.16(-0.49%)
Nov 08, 2017	32.54	33.06	32.16	32.83	25,746	+0.08(+0.24%)
Nov 07, 2017	32.70	32.77	32.46	32.75	35,814	-0.15(-0.46%)
Nov 06, 2017	32.24	33.07	32.20	32.90	70,139	+0.66(+2.05%)
Nov 03, 2017	32.25	32.35	31.88	32.24	39,529	+0.12(+0.37%)
Nov 02, 2017	31.46	32.12	31.37	32.12	27,271	+0.74(+2.36%)
Nov 01, 2017	31.62	31.82	31.16	31.38	39,828	+0.24(+0.77%)
Oct 31, 2017	30.72	31.25	30.72	31.14	35,891	+0.31(+1.01%)
Oct 30, 2017		31.01	30.59	30.83	26,329	-0.10(-0.32%)
Oct 27, 2017	30.48	30.95	30.40	30.93	36,514	+0.31(+1.01%)
Oct 26, 2017	30.04	30.69	30.00	30.62	38,852	+0.26(+0.86%)
Oct 25, 2017	30.25	30.48	29.89	30.36	27,316	+0.21(+0.70%)
Oct 24, 2017	29.59	30.15	29.41	30.15	54,756	+0.73(+2.48%)
Oct 23, 2017	29.65	29.68	29.38	29.42	28,772	-0.23(-0.78%)
Oct 20, 2017	29.05	29.65	29.05	29.65	88,132	+0.65(+2.24%)
Oct 19, 2017	28.94	29.13	28.93	29.00	37,309	-0.29(-0.99%)
Oct 18, 2017	29.10	29.29	28.83	29.29	46,576	+0.21(+0.72%)
Oct 17, 2017	28.86	29.15	28.49	29.08	127,208	+0.28(+0.97%)
Oct 16, 2017	29.06	29.07	28.75	28.80	19,117	-0.04(-0.14%)
Oct 13, 2017	28.75	28.94	28.43	28.84	24,389	+0.70(+2.49%)
Oct 12, 2017	28.31	28.41	27.95	28.14	12,299	-0.45(-1.57%)
Oct 11, 2017	28.59	28.64	28.35	28.59	34,611	+0.26(+0.92%)
Oct 10, 2017	28.33	28.35	28.18	28.33	18,616	+0.68(+2.46%)
Oct 09, 2017	27.63	27.84	27.59	27.65	10,932	-0.07(-0.25%)
Oct 06, 2017	28.09	28.13	27.57	27.72	35,896	-1.10(-3.82%)
Oct 05, 2017	28.62	29.02	28.62	28.82	20,824	+0.73(+2.60%)
Oct 04, 2017	27.93	28.18	27.79	28.09	16,968	+0.28(+1.01%)
Oct 03, 2017	27.60	27.89	27.58	27.81	15,071	+0.14(+0.51%)
Oct 02, 2017	27.60	27.73	27.46	27.67	52,651	-0.48(-1.71%)
Sep 29, 2017	28.69	28.75	28.13	28.15	41,059	-0.66(-2.29%)
Sep 28, 2017	28.94	28.96	28.41	28.81	119,892	+0.06(+0.21%)
Sep 27, 2017	29.03	29.06	28.60	28.75	17,761	-0.60(-2.04%)
Sep 26, 2017	29.47	29.49	29.15	29.35	16,253	-0.45(-1.51%)
Sep 25, 2017	29.12	29.80	29.12	29.80	91,577	+0.85(+2.94%)
Sep 22, 2017	28.77	28.98	28.75	28.95	69,231	+0.32(+1.12%)
Sep 21, 2017	28.53	28.77	28.32	28.63	57,806	-0.09(-0.31%)
Sep 20, 2017	28.67	28.85	28.57	28.72	81,740	+0.07(+0.24%)
Sep 19, 2017	28.70	28.70	28.43	28.65	152,305	-0.07(-0.24%)
Sep 18, 2017	28.67	28.88	28.59	28.72	59,468	-0.08(-0.28%)
Sep 15, 2017	28.56	28.94	28.44	28.80	109,548	+0.56(+1.98%)
Sep 14, 2017	28.68	28.72	28.15	28.24	91,977	-0.33(-1.16%)
Sep 13, 2017	28.76	29.05	28.48	28.57	152,775	-0.23(-0.80%)
Sep 12, 2017	28.67	28.83	28.55	28.80	84,148	+0.45(+1.59%)
Sep 11, 2017	27.95	28.41	27.76	28.35	114,207	-0.27(-0.94%)
Sep 08, 2017	28.89	28.94	28.38	28.62	60,601	-0.18(-0.62%)
Sep 07, 2017	29.18	29.20	28.50	28.80	191,684	-0.33(-1.13%)
Sep 06, 2017	28.79	29.15	28.53	29.13	187,996	-0.08(-0.27%)
Sep 05, 2017	29.19	29.59	29.16	29.21	309,304	-1.06(-3.50%)

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.