Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.83	34.87	34.78	34.81	29,343	+0.35(+1.02%)
Nov 29, 2017	34.46	34.51	34.40	34.46	1,086	+0.35(+1.03%)
Nov 28, 2017	34.08	34.21	33.99	34.11	3,624	-0.15(-0.42%)
Nov 27, 2017	34.21	34.27	34.21	34.26	1,468	+0.12(+0.37%)
Nov 24, 2017	34.16	34.20	34.13	34.13	1,532	+0.12(+0.35%)
Nov 22, 2017	34.00	34.01	33.84	34.01	4,197	+0.09(+0.25%)
Nov 21, 2017	33.85	33.92	33.84	33.92	1,777	+0.06(+0.19%)
Nov 20, 2017	33.50	33.86	33.50	33.86	1,563	-0.05(-0.15%)
Nov 17, 2017	33.86	33.91	33.86	33.91	2,534	+0.43(+1.30%)
Nov 16, 2017	33.41	33.54	33.35	33.48	2,963	-0.00(-0.01%)
Nov 15, 2017	33.43	33.56	33.43	33.48	3,097	-0.51(-1.50%)
Nov 14, 2017	34.09	34.11	33.99	33.99	2,895	-0.39(-1.13%)
Nov 13, 2017	34.25	34.38	34.25	34.38	2,360	-0.29(-0.84%)
Nov 10, 2017	34.68	34.68	34.55	34.67	1,653	-0.27(-0.77%)
Nov 09, 2017	34.70	35.03	34.70	34.94	5,516	-0.40(-1.12%)
Nov 08, 2017	35.25	35.41	35.25	35.34	3,944	-0.34(-0.94%)
Nov 07, 2017	35.22	35.67	35.22	35.67	1,319	+0.37(+1.05%)
Nov 06, 2017	34.81	35.30	34.81	35.30	1,572	+0.23(+0.66%)
Nov 03, 2017	35.04	35.07	35.01	35.07	8,213	-0.02(-0.06%)
Nov 02, 2017	34.99	35.09	34.99	35.09	5,751	-0.35(-0.99%)
Nov 01, 2017	35.34	35.60	35.29	35.44	3,126	+0.28(+0.80%)
Oct 31, 2017	35.12	35.34	34.91	35.16	3,556	-0.19(-0.52%)
Oct 30, 2017	35.26	35.39	35.20	35.34	3,392	+0.45(+1.30%)
Oct 27, 2017	34.55	34.89	34.55	34.89	6,211	+0.44(+1.28%)
Oct 26, 2017	34.50	34.52	34.41	34.45	4,363	-0.05(-0.14%)
Oct 25, 2017	34.30	34.50	34.30	34.50	1,473	+0.11(+0.32%)
Oct 24, 2017	33.86	34.39	33.86	34.39	10,735	+0.78(+2.32%)
Oct 23, 2017	33.69	33.82	33.61	33.61	5,776	+0.31(+0.93%)
Oct 20, 2017	33.30	33.37	33.30	33.30	4,619	-0.02(-0.06%)
Oct 19, 2017	33.12	33.32	33.12	33.32	2,224	-0.25(-0.74%)
Oct 18, 2017	33.40	33.57	33.40	33.57	933	+0.04(+0.12%)
Oct 17, 2017	33.26	33.61	33.22	33.53	27,411	+0.02(+0.06%)
Oct 16, 2017	33.95	34.01	33.35	33.51	8,065	-0.25(-0.74%)
Oct 13, 2017	33.80	33.80	33.76	33.76	1,538	+0.46(+1.38%)
Oct 12, 2017	33.09	33.30	33.09	33.30	4,648	+0.50(+1.52%)
Oct 11, 2017	32.76	32.98	32.73	32.80	1,816	+0.23(+0.71%)
Oct 10, 2017	32.51	32.80	32.51	32.57	1,253	-0.03(-0.10%)
Oct 09, 2017	32.52	32.64	32.52	32.60	1,516	+0.03(+0.09%)
Oct 06, 2017	32.62	32.62	32.45	32.57	1,279	+0.05(+0.17%)
Oct 05, 2017	32.45	32.57	32.45	32.52	2,265	-0.27(-0.84%)
Oct 04, 2017	33.16	33.16	32.68	32.79	1,237	+0.28(+0.86%)
Oct 03, 2017	32.32	32.51	32.31	32.51	3,716	+0.11(+0.34%)
Oct 02, 2017	31.91	32.49	31.91	32.40	2,621	-0.28(-0.86%)
Sep 29, 2017	32.52	32.68	32.52	32.68	7,316	+0.02(+0.06%)
Sep 28, 2017	32.95	32.95	32.56	32.66	104,247	-0.19(-0.58%)
Sep 27, 2017	32.10	33.13	32.10	32.85	81,395	-0.46(-1.40%)
Sep 26, 2017	33.31	33.53	33.27	33.31	77,272	-0.02(-0.05%)
Sep 25, 2017	33.43	33.45	33.29	33.33	76,171	+0.15(+0.45%)
Sep 22, 2017	33.09	33.18	32.96	33.18	2,424	+0.08(+0.24%)
Sep 21, 2017	32.91	33.10	32.91	33.10	1,638	+0.10(+0.30%)
Sep 20, 2017	32.88	33.10	32.84	33.00	2,286	+0.15(+0.46%)
Sep 19, 2017	32.90	32.90	32.73	32.85	5,032	-0.01(-0.03%)
Sep 18, 2017	32.91	32.91	32.51	32.86	4,790	+0.30(+0.91%)
Sep 15, 2017	32.49	32.62	32.45	32.56	2,443	+0.15(+0.47%)
Sep 14, 2017	31.89	32.41	31.89	32.41	3,168	+0.15(+0.46%)
Sep 13, 2017	32.23	32.28	32.22	32.26	2,854	-0.28(-0.86%)
Sep 12, 2017	32.59	32.59	32.51	32.54	2,589	-0.46(-1.38%)
Sep 11, 2017	32.99	33.14	32.95	33.00	3,432	+0.23(+0.69%)
Sep 08, 2017	32.84	32.84	32.77	32.77	1,311	+0.30(+0.92%)
Sep 07, 2017	32.31	32.52	32.31	32.47	2,153	-0.13(-0.40%)
Sep 06, 2017	32.62	32.62	32.55	32.60	1,209	+0.30(+0.93%)
Sep 05, 2017	32.28	32.31	32.23	32.30	2,050	-0.33(-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.