Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.93	33.56	32.93	33.54	291,151	+0.59(+1.78%)
Nov 29, 2017	32.91	33.07	32.76	32.95	40,071	-0.02(-0.06%)
Nov 28, 2017	32.78	33.00	32.78	32.97	42,208	+0.20(+0.61%)
Nov 27, 2017	33.09	33.09	32.75	32.77	30,629	-0.43(-1.29%)
Nov 24, 2017	33.22	33.27	33.19	33.20	13,217	+0.07(+0.21%)
Nov 22, 2017	33.15	33.20	33.09	33.13	34,504	+0.18(+0.54%)
Nov 21, 2017	32.91	33.10	32.88	32.95	36,145	+0.14(+0.42%)
Nov 20, 2017	32.80	32.89	32.69	32.81	70,199	-0.13(-0.39%)
Nov 17, 2017	32.73	32.99	32.73	32.94	36,897	+0.22(+0.67%)
Nov 16, 2017	32.45	32.86	32.45	32.72	51,489	-0.03(-0.09%)
Nov 15, 2017	32.86	32.88	32.58	32.75	80,606	-0.32(-0.96%)
Nov 14, 2017	33.56	33.56	33.07	33.07	65,458	-0.60(-1.77%)
Nov 13, 2017	33.67	33.92	33.65	33.67	73,804	-0.21(-0.62%)
Nov 10, 2017	33.96	34.07	33.70	33.88	60,960	-0.19(-0.55%)
Nov 09, 2017	33.83	34.08	33.73	34.07	78,588	+0.05(+0.15%)
Nov 08, 2017	33.84	34.17	33.84	34.02	147,679	-0.08(-0.23%)
Nov 07, 2017	34.13	34.17	33.96	34.10	153,128	-0.07(-0.20%)
Nov 06, 2017	33.47	34.18	33.47	34.16	57,423	+0.72(+2.14%)
Nov 03, 2017	33.25	33.55	33.25	33.45	66,037	+0.16(+0.48%)
Nov 02, 2017	33.32	33.44	33.10	33.29	46,547	-0.09(-0.27%)
Nov 01, 2017	33.13	33.57	33.13	33.38	82,497	+0.35(+1.05%)
Oct 31, 2017	32.82	33.11	32.78	33.03	116,824	+0.13(+0.39%)
Oct 30, 2017		32.99	32.71	32.90	42,623	+0.16(+0.49%)
Oct 27, 2017	32.15	32.74	32.15	32.74	95,545	+0.26(+0.80%)
Oct 26, 2017	32.44	32.54	32.31	32.48	227,925	+0.05(+0.15%)
Oct 25, 2017	32.63	32.72	32.31	32.43	94,111	-0.31(-0.94%)
Oct 24, 2017	32.70	32.89	32.69	32.74	92,334	+0.03(+0.09%)
Oct 23, 2017	32.98	33.08	32.71	32.71	59,937	-0.29(-0.87%)
Oct 20, 2017	32.95	33.03	32.86	33.00	75,293	+0.00(+0.00%)
Oct 19, 2017	32.91	33.12	32.91	33.00	69,007	-0.12(-0.36%)
Oct 18, 2017	33.29	33.43	33.10	33.12	69,455	-0.23(-0.69%)
Oct 17, 2017	33.22	33.37	33.15	33.35	45,578	+0.00(+0.00%)
Oct 16, 2017	33.50	33.55	33.30	33.35	44,294	+0.01(+0.03%)
Oct 13, 2017	33.47	33.63	33.34	33.34	121,496	+0.01(+0.04%)
Oct 12, 2017	33.15	33.40	33.15	33.32	49,220	-0.16(-0.49%)
Oct 11, 2017	33.42	33.49	33.30	33.49	42,587	+0.07(+0.21%)
Oct 10, 2017	33.78	33.78	33.38	33.42	58,865	+0.04(+0.12%)
Oct 09, 2017	33.28	33.47	33.28	33.38	21,807	+0.05(+0.15%)
Oct 06, 2017	33.05	33.43	33.05	33.33	29,236	-0.28(-0.83%)
Oct 05, 2017	33.62	33.67	33.59	33.61	32,605	+0.09(+0.27%)
Oct 04, 2017	33.50	33.63	33.44	33.52	66,664	-0.05(-0.15%)
Oct 03, 2017	33.58	33.60	33.44	33.57	61,121	+0.06(+0.18%)
Oct 02, 2017	33.30	33.52	33.22	33.51	140,274	+0.01(+0.03%)
Sep 29, 2017	33.56	33.56	33.32	33.50	118,532	-0.02(-0.06%)
Sep 28, 2017	33.47	33.66	33.41	33.52	66,186	+0.05(+0.15%)
Sep 27, 2017	33.37	33.47	33.17	33.47	172,594	+0.10(+0.30%)
Sep 26, 2017	33.40	33.41	33.21	33.37	139,129	-0.04(-0.12%)
Sep 25, 2017	32.99	33.44	32.99	33.41	313,278	+0.45(+1.38%)
Sep 22, 2017	32.77	33.03	32.77	32.96	61,355	+0.07(+0.21%)
Sep 21, 2017	32.82	32.94	32.72	32.89	79,968	+0.00(+0.00%)
Sep 20, 2017	32.72	33.07	32.72	32.89	103,491	+0.23(+0.69%)
Sep 19, 2017	32.59	32.68	32.54	32.66	74,764	+0.10(+0.30%)
Sep 18, 2017	32.46	32.61	32.38	32.56	106,404	+0.15(+0.46%)
Sep 15, 2017	32.41	32.45	32.28	32.41	125,559	-0.01(-0.03%)
Sep 14, 2017	32.34	32.58	32.32	32.42	111,096	+0.13(+0.40%)
Sep 13, 2017	31.88	32.30	31.88	32.30	79,011	+0.30(+0.92%)
Sep 12, 2017	31.75	32.04	31.75	32.00	102,008	+0.26(+0.81%)
Sep 11, 2017	31.57	31.80	31.55	31.74	70,219	+0.23(+0.72%)
Sep 08, 2017	31.79	31.79	31.39	31.52	114,597	-0.36(-1.11%)
Sep 07, 2017	31.79	31.90	31.69	31.87	161,552	+0.07(+0.22%)
Sep 06, 2017	31.54	31.88	31.54	31.80	156,014	+0.36(+1.16%)
Sep 05, 2017	31.49	31.58	31.21	31.44	158,242	+0.05(+0.16%)

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.