Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.16	32.21	31.98	32.10	1,187,341	-0.04(-0.13%)
Nov 29, 2017	32.24	32.35	32.03	32.14	1,322,632	-0.10(-0.31%)
Nov 28, 2017	32.35	32.40	32.21	32.24	3,178,767	+0.16(+0.50%)
Nov 27, 2017	32.43	32.48	32.05	32.08	1,720,169	-0.34(-1.06%)
Nov 24, 2017	32.34	32.53	32.22	32.42	744,753	+0.51(+1.61%)
Nov 22, 2017	31.96	32.09	31.73	31.91	1,377,463	+0.41(+1.29%)
Nov 21, 2017	31.25	31.65	31.25	31.50	1,220,797	+0.33(+1.06%)
Nov 20, 2017	31.38	31.41	31.17	31.17	872,720	-0.15(-0.49%)
Nov 17, 2017	31.34	31.45	31.23	31.32	940,494	-0.08(-0.25%)
Nov 16, 2017	31.30	31.51	31.29	31.40	1,498,268	-0.01(-0.02%)
Nov 15, 2017	31.27	31.48	31.26	31.41	1,155,756	+0.01(+0.02%)
Nov 14, 2017	31.34	31.42	31.21	31.40	868,598	+0.01(+0.02%)
Nov 13, 2017	31.23	31.49	31.20	31.39	919,293	-0.25(-0.80%)
Nov 10, 2017	31.65	31.73	31.57	31.65	2,169,222	-0.30(-0.92%)
Nov 09, 2017	31.89	32.01	31.70	31.94	2,344,258	-0.32(-1.00%)
Nov 08, 2017	32.19	32.35	32.05	32.27	1,174,251	+0.21(+0.66%)
Nov 07, 2017	32.01	32.14	31.90	32.05	812,323	-0.34(-1.06%)
Nov 06, 2017	32.43	32.48	32.33	32.40	1,761,310	+0.23(+0.72%)
Nov 03, 2017	32.37	32.40	32.15	32.17	1,145,296	-0.34(-1.04%)
Nov 02, 2017	32.27	32.62	32.22	32.50	2,784,581	-0.18(-0.56%)
Nov 01, 2017	33.04	33.16	32.61	32.69	2,259,321	-0.56(-1.69%)
Oct 31, 2017	33.43	33.45	33.15	33.25	1,563,749	-0.11(-0.32%)
Oct 30, 2017	33.29	33.52	33.22	33.36	1,860,834	-0.07(-0.21%)
Oct 27, 2017	33.69	33.76	33.38	33.43	3,366,193	-0.01(-0.02%)
Oct 26, 2017	33.69	33.72	33.39	33.43	3,493,176	-0.09(-0.27%)
Oct 25, 2017	34.20	34.23	33.22	33.52	4,599,953	-0.94(-2.73%)
Oct 24, 2017	34.69	34.71	34.31	34.47	2,229,866	-0.43(-1.23%)
Oct 23, 2017	34.85	34.96	34.82	34.90	5,134,657	+0.08(+0.22%)
Oct 20, 2017	35.00	35.03	34.69	34.82	1,304,532	-0.36(-1.02%)
Oct 19, 2017	35.11	35.19	34.99	35.18	650,540	+0.34(+0.99%)
Oct 18, 2017	34.86	34.99	34.80	34.83	726,558	-0.04(-0.12%)
Oct 17, 2017	34.74	34.90	34.61	34.87	635,962	-0.03(-0.08%)
Oct 16, 2017	35.05	35.12	34.80	34.90	774,555	+0.10(+0.28%)
Oct 13, 2017	34.96	34.97	34.78	34.80	998,424	-0.18(-0.50%)
Oct 12, 2017	34.96	35.09	34.89	34.98	1,895,675	+0.01(+0.02%)
Oct 11, 2017	35.16	35.21	34.92	34.97	3,893,718	-0.26(-0.74%)
Oct 10, 2017	35.33	35.33	35.00	35.23	1,602,427	-0.22(-0.63%)
Oct 09, 2017	35.38	35.54	35.29	35.46	1,232,589	-0.11(-0.30%)
Oct 06, 2017	35.42	35.61	35.42	35.56	2,525,853	-0.03(-0.08%)
Oct 05, 2017	34.94	35.60	34.93	35.59	5,250,085	+0.41(+1.16%)
Oct 04, 2017	35.17	35.24	35.10	35.18	570,029	+0.16(+0.46%)
Oct 03, 2017	35.04	35.11	34.90	35.02	1,349,270	+0.02(+0.06%)
Oct 02, 2017	35.00	35.14	34.95	35.00	1,659,378	-0.01(-0.04%)
Sep 29, 2017	34.73	35.03	34.62	35.02	1,634,477	+0.27(+0.79%)
Sep 28, 2017	34.85	34.87	34.69	34.74	884,886	-0.27(-0.78%)
Sep 27, 2017		35.05		35.02	1,238,952	+0.17(+0.48%)
Sep 26, 2017	34.94	34.98	34.81	34.85	864,527	-0.30(-0.84%)
Sep 25, 2017	35.15	35.30	35.10	35.14	695,412	-0.26(-0.73%)
Sep 22, 2017	35.52	35.62	35.27	35.40	1,101,741	+0.27(+0.78%)
Sep 21, 2017	35.22	35.34	35.12	35.13	1,215,324	+0.61(+1.77%)
Sep 20, 2017	34.71	34.76	34.35	34.52	1,758,217	-0.01(-0.04%)
Sep 19, 2017	34.73	34.74	34.50	34.53	1,220,013	+0.32(+0.95%)
Sep 18, 2017	34.26	34.27	34.09	34.21	1,682,978	+0.15(+0.43%)
Sep 15, 2017	34.34	34.42	34.06	34.06	3,382,168	-0.20(-0.60%)
Sep 14, 2017	34.11	34.36	34.09	34.26	1,584,449	+0.15(+0.43%)
Sep 13, 2017	34.35	34.45	34.03	34.12	1,311,632	-0.23(-0.66%)
Sep 12, 2017	34.50	34.60	34.34	34.34	1,303,692	+0.06(+0.18%)
Sep 11, 2017	34.38	34.45	34.02	34.28	2,173,901	-0.44(-1.28%)
Sep 08, 2017	34.76	34.90	34.72	34.72	1,868,250	+0.04(+0.10%)
Sep 07, 2017	34.84	34.86	34.46	34.69	1,555,766	-0.07(-0.20%)
Sep 06, 2017	34.49	34.78	34.46	34.76	1,212,781	+0.43(+1.25%)
Sep 05, 2017	34.28	34.43	34.15	34.33	1,147,395	-0.35(-1.01%)

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.