Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.68	32.71	32.63	32.68	164,654	+0.09(+0.29%)
Nov 29, 2017	32.71	32.71	32.58	32.58	286,605	-0.14(-0.42%)
Nov 28, 2017	32.62	32.72	32.58	32.72	142,020	+0.17(+0.52%)
Nov 27, 2017	32.68	32.68	32.55	32.55	654,262	-0.12(-0.36%)
Nov 24, 2017	32.63	32.68	32.62	32.67	59,113	+0.03(+0.10%)
Nov 22, 2017	32.62	32.63	32.57	32.63	152,143	+0.06(+0.18%)
Nov 21, 2017	32.52	32.60	32.51	32.58	123,936	+0.12(+0.37%)
Nov 20, 2017	32.45	32.47	32.39	32.46	157,132	+0.03(+0.08%)
Nov 17, 2017	32.46	32.46	32.37	32.43	106,946	+0.02(+0.05%)
Nov 16, 2017	32.45	32.46	32.38	32.41	367,633	+0.14(+0.45%)
Nov 15, 2017	32.30	32.33	32.24	32.27	143,079	-0.08(-0.26%)
Nov 14, 2017	32.32	32.35	32.27	32.35	94,119	-0.02(-0.05%)
Nov 13, 2017	32.26	32.38	32.25	32.37	110,880	+0.05(+0.16%)
Nov 10, 2017	32.38	32.41	32.30	32.32	128,221	-0.09(-0.29%)
Nov 09, 2017	32.46	32.52	32.37	32.41	131,362	-0.14(-0.44%)
Nov 08, 2017	32.53	32.57	32.46	32.56	180,278	+0.03(+0.08%)
Nov 07, 2017	32.56	32.58	32.47	32.53	214,887	-0.03(-0.08%)
Nov 06, 2017	32.47	32.58	32.46	32.56	84,632	+0.10(+0.31%)
Nov 03, 2017	32.47	32.51	32.44	32.46	111,383	-0.03(-0.10%)
Nov 02, 2017	32.45	32.49	32.42	32.49	70,429	+0.03(+0.08%)
Nov 01, 2017	32.58	32.58	32.40	32.46	273,066	+0.07(+0.21%)
Oct 31, 2017	32.43	32.46	32.38	32.40	183,395	+0.02(+0.05%)
Oct 30, 2017	32.38	32.41	32.35	32.38	253,710	+0.00(+0.00%)
Oct 27, 2017	32.25	32.39	32.25	32.38	92,613	+0.13(+0.40%)
Oct 26, 2017	32.32	32.32	32.22	32.25	97,479	+0.03(+0.08%)
Oct 25, 2017	32.30	32.32	32.18	32.23	90,657	-0.12(-0.37%)
Oct 24, 2017	32.35	32.37	32.30	32.35	127,627	-0.01(-0.03%)
Oct 23, 2017	32.45	32.45	32.33	32.35	98,996	-0.03(-0.08%)
Oct 20, 2017	32.41	32.41	32.33	32.38	64,953	+0.05(+0.16%)
Oct 19, 2017	32.30	32.38	32.28	32.33	74,414	-0.02(-0.05%)
Oct 18, 2017	32.41	32.41	32.35	32.35	145,349	-0.05(-0.16%)
Oct 17, 2017	32.33	32.41	32.32	32.40	99,146	+0.05(+0.16%)
Oct 16, 2017	32.44	32.45	32.35	32.35	155,473	-0.02(-0.05%)
Oct 13, 2017	32.39	32.43	32.34	32.36	141,618	+0.03(+0.08%)
Oct 12, 2017	32.27	32.35	32.27	32.34	103,739	+0.02(+0.05%)
Oct 11, 2017	32.30	32.37	32.26	32.32	137,224	+0.03(+0.08%)
Oct 10, 2017	32.28	32.30	32.22	32.30	250,587	+0.14(+0.45%)
Oct 09, 2017	32.11	32.22	32.11	32.15	215,083	+0.00(+0.00%)
Oct 06, 2017	32.19	32.21	32.13	32.15	136,436	-0.08(-0.24%)
Oct 05, 2017	32.23	32.24	32.14	32.23	113,195	+0.08(+0.24%)
Oct 04, 2017	32.27	32.27	32.15	32.15	200,786	-0.05(-0.16%)
Oct 03, 2017	32.19	32.20	32.10	32.20	101,014	+0.08(+0.24%)
Oct 02, 2017	32.12	32.13	32.06	32.12	84,786	+0.03(+0.08%)
Sep 29, 2017	32.05	32.10	32.01	32.10	305,635	+0.09(+0.29%)
Sep 28, 2017	31.89	32.04	31.89	32.01	80,413	-0.01(-0.03%)
Sep 27, 2017	32.04	32.04	31.91	32.01	106,451	+0.05(+0.16%)
Sep 26, 2017	32.01	32.05	31.96	31.96	180,029	-0.08(-0.26%)
Sep 25, 2017	32.03	32.06	31.96	32.05	104,777	-0.03(-0.08%)
Sep 22, 2017	32.05	32.08	32.01	32.07	70,438	+0.02(+0.05%)
Sep 21, 2017	32.07	32.10	32.00	32.06	63,604	+0.03(+0.08%)
Sep 20, 2017	32.12	32.15	31.97	32.03	91,508	-0.08(-0.24%)
Sep 19, 2017	32.10	32.13	32.06	32.11	65,977	+0.03(+0.08%)
Sep 18, 2017	32.08	32.12	32.04	32.08	139,534	+0.01(+0.03%)
Sep 15, 2017	32.06	32.07	31.96	32.07	442,464	+0.05(+0.16%)
Sep 14, 2017	31.93	32.04	31.93	32.02	115,903	+0.03(+0.08%)
Sep 13, 2017	32.01	32.07	31.97	32.00	69,769	-0.08(-0.26%)
Sep 12, 2017	32.10	32.10	32.02	32.08	65,725	+0.02(+0.05%)
Sep 11, 2017	32.04	32.08	31.95	32.06	72,485	+0.08(+0.26%)
Sep 08, 2017	32.01	32.01	31.91	31.98	138,452	-0.03(-0.08%)
Sep 07, 2017	31.94	32.01	31.92	32.01	96,815	+0.14(+0.42%)
Sep 06, 2017	31.92	31.95	31.84	31.87	633,048	+0.00(+0.00%)
Sep 05, 2017	31.89	31.92	31.80	31.87	63,854	-0.04(-0.13%)

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.