Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.58	32.80	32.38	32.53	2,358,246	+0.10(+0.31%)
Nov 29, 2017	32.63	32.70	32.34	32.43	1,570,785	-0.02(-0.05%)
Nov 28, 2017	32.46	32.71	32.43	32.45	891,692	-0.04(-0.12%)
Nov 27, 2017	32.68	32.81	32.38	32.49	765,088	-0.08(-0.24%)
Nov 24, 2017	32.29	32.64	32.25	32.57	456,377	+0.32(+0.99%)
Nov 22, 2017	32.21	32.46	32.08	32.25	784,301	+0.06(+0.19%)
Nov 21, 2017	32.22	32.46	32.16	32.18	719,756	+0.02(+0.07%)
Nov 20, 2017	32.25	32.38	32.12	32.16	990,293	-0.05(-0.17%)
Nov 17, 2017	31.94	32.30	31.63	32.22	1,204,765	+0.13(+0.41%)
Nov 16, 2017	32.04	32.22	32.04	32.08	699,527	+0.11(+0.34%)
Nov 15, 2017	31.94	32.11	31.83	31.97	887,660	-0.20(-0.63%)
Nov 14, 2017	32.59	32.64	31.82	32.18	1,176,088	-0.66(-2.01%)
Nov 13, 2017	32.81	33.13	32.54	32.84	1,038,331	+0.15(+0.45%)
Nov 10, 2017	32.43	32.78	32.39	32.69	776,138	-0.02(-0.05%)
Nov 09, 2017	32.83	32.85	32.38	32.71	772,197	-0.20(-0.61%)
Nov 08, 2017	32.60	32.94	32.60	32.91	913,546	+0.40(+1.24%)
Nov 07, 2017	32.53	32.63	32.36	32.50	845,287	-0.13(-0.41%)
Nov 06, 2017	32.32	32.67	32.32	32.64	437,468	+0.19(+0.60%)
Nov 03, 2017	32.39	32.60	32.35	32.44	696,633	+0.07(+0.22%)
Nov 02, 2017	32.35	32.54	32.31	32.37	774,822	+0.06(+0.19%)
Nov 01, 2017	32.70	32.78	32.25	32.31	661,586	-0.32(-0.98%)
Oct 31, 2017	32.68	32.85	32.63	32.63	869,696	-0.06(-0.19%)
Oct 30, 2017	32.56	32.78	32.48	32.69	1,128,627	+0.16(+0.50%)
Oct 27, 2017	32.32	32.56	32.15	32.53	1,001,095	+0.20(+0.63%)
Oct 26, 2017	32.40	32.62	32.32	32.32	1,150,129	-0.05(-0.14%)
Oct 25, 2017	32.95	33.03	32.14	32.37	1,188,468	-0.64(-1.93%)
Oct 24, 2017	33.14	33.33	32.96	33.01	632,166	-0.08(-0.24%)
Oct 23, 2017	33.38	33.46	33.03	33.09	628,561	-0.28(-0.84%)
Oct 20, 2017	33.35	33.44	33.21	33.37	688,059	+0.01(+0.02%)
Oct 19, 2017	33.32	33.51	33.23	33.36	582,862	-0.07(-0.21%)
Oct 18, 2017	33.39	33.57	33.37	33.43	570,379	+0.12(+0.35%)
Oct 17, 2017	33.14	33.44	33.13	33.31	563,796	+0.15(+0.45%)
Oct 16, 2017	33.09	33.20	32.94	33.16	533,098	+0.08(+0.24%)
Oct 13, 2017	33.05	33.17	32.91	33.09	1,734,484	+0.12(+0.35%)
Oct 12, 2017	32.96	33.09	32.76	32.97	2,186,229	-0.13(-0.40%)
Oct 11, 2017	32.89	33.16	32.89	33.10	815,085	+0.21(+0.64%)
Oct 10, 2017	32.85	33.01	32.81	32.89	841,015	+0.17(+0.52%)
Oct 09, 2017	32.67	32.75	32.57	32.72	372,582	+0.05(+0.17%)
Oct 06, 2017	32.79	32.85	32.58	32.67	946,137	-0.16(-0.50%)
Oct 05, 2017	32.78	33.00	32.68	32.83	740,226	+0.02(+0.05%)
Oct 04, 2017	32.55	32.90	32.47	32.81	873,885	+0.30(+0.93%)
Oct 03, 2017	32.36	32.54	32.29	32.51	805,274	+0.16(+0.50%)
Oct 02, 2017	32.16	32.45	32.16	32.35	737,113	+0.22(+0.68%)
Sep 29, 2017	31.80	32.34	31.65	32.13	1,206,423	+0.46(+1.45%)
Sep 28, 2017	31.74	31.82	31.58	31.67	773,912	+0.02(+0.05%)
Sep 27, 2017	31.48	31.73	31.27	31.66	1,087,893	+0.39(+1.24%)
Sep 26, 2017	31.47	31.56	31.09	31.27	756,032	-0.20(-0.64%)
Sep 25, 2017	31.57	31.73	31.44	31.47	799,849	-0.15(-0.47%)
Sep 22, 2017	31.68	31.84	31.59	31.62	613,707	-0.05(-0.17%)
Sep 21, 2017	31.55	31.81	31.55	31.67	909,241	+0.05(+0.17%)
Sep 20, 2017	31.28	31.64	31.26	31.62	1,041,945	+0.39(+1.25%)
Sep 19, 2017	31.28	31.44	31.21	31.23	565,538	+0.02(+0.05%)
Sep 18, 2017	30.75	31.45	30.73	31.21	2,105,595	+0.53(+1.72%)
Sep 15, 2017	30.50	30.85	30.39	30.68	779,118	+0.19(+0.61%)
Sep 14, 2017	30.43	30.55	30.37	30.50	632,366	-0.02(-0.05%)
Sep 13, 2017	30.88	31.01	30.50	30.51	1,445,987	-0.34(-1.11%)
Sep 12, 2017	30.81	31.05	30.71	30.85	1,193,216	+0.04(+0.13%)
Sep 11, 2017	30.53	30.94	30.49	30.81	1,040,438	+0.44(+1.46%)
Sep 08, 2017	30.18	30.46	30.18	30.37	856,562	+0.17(+0.57%)
Sep 07, 2017	30.44	30.48	30.09	30.20	898,356	-0.07(-0.23%)
Sep 06, 2017		30.52	30.02	30.27	946,585	+0.19(+0.65%)
Sep 05, 2017	30.55	30.57	30.04	30.08	1,313,914	-0.51(-1.68%)

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.