Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.00	34.38	34.00	34.34	89,739	+0.47(+1.38%)
Nov 29, 2017	34.62	34.70	33.62	33.88	124,619	-0.66(-1.92%)
Nov 28, 2017	34.25	34.59	34.21	34.54	127,075	+0.34(+0.99%)
Nov 27, 2017		34.63	34.19	34.20	139,134	-0.28(-0.81%)
Nov 24, 2017	34.47	34.58	34.38	34.48	64,052	+0.18(+0.52%)
Nov 22, 2017	34.47	34.63	34.20	34.30	167,946	-0.08(-0.23%)
Nov 21, 2017	34.13	34.38	34.09	34.38	100,696	+0.44(+1.29%)
Nov 20, 2017	34.00	34.13	33.92	33.95	164,379	+0.05(+0.15%)
Nov 17, 2017	33.90	33.94	33.82	33.90	27,798	-0.04(-0.12%)
Nov 16, 2017	33.66	33.97	33.46	33.94	54,235	+0.55(+1.63%)
Nov 15, 2017	33.51	33.57	33.24	33.39	44,361	-0.30(-0.88%)
Nov 14, 2017	33.55	33.71	33.50	33.69	82,301	+0.08(+0.24%)
Nov 13, 2017	33.46	33.61	33.28	33.61	74,076	-0.01(-0.03%)
Nov 10, 2017	33.48	33.65	33.44	33.62	29,584	+0.10(+0.30%)
Nov 09, 2017	33.34	33.52	33.12	33.52	78,816	-0.07(-0.21%)
Nov 08, 2017	33.35	33.61	33.25	33.59	66,504	+0.18(+0.53%)
Nov 07, 2017	33.77	33.91	33.39	33.41	90,088	-0.34(-1.00%)
Nov 06, 2017	33.65	33.77	33.60	33.75	91,153	+0.11(+0.32%)
Nov 03, 2017	33.57	33.69	33.53	33.64	52,084	+0.09(+0.27%)
Nov 02, 2017	33.55	33.61	33.38	33.55	88,682	-0.05(-0.15%)
Nov 01, 2017	33.85	33.85	33.46	33.60	102,873	-0.12(-0.35%)
Oct 31, 2017	33.55	33.74	33.39	33.72	80,305	+0.21(+0.62%)
Oct 30, 2017		33.73	33.43	33.51	142,790	-0.13(-0.38%)
Oct 27, 2017	33.75	33.75	33.43	33.64	107,746	+0.14(+0.41%)
Oct 26, 2017	33.49	33.56	33.37	33.50	113,201	+0.21(+0.63%)
Oct 25, 2017	33.24	33.37	33.05	33.29	181,063	+0.04(+0.12%)
Oct 24, 2017	33.30	33.36	33.19	33.25	277,397	+0.07(+0.21%)
Oct 23, 2017	33.32	33.34	33.16	33.18	55,204	-0.01(-0.03%)
Oct 20, 2017	33.16	33.19	33.12	33.19	28,472	+0.20(+0.60%)
Oct 19, 2017	32.94	32.99	32.73	32.99	44,715	-0.11(-0.33%)
Oct 18, 2017	33.12	33.14	32.94	33.10	46,048	+0.17(+0.51%)
Oct 17, 2017	33.13	33.15	32.84	32.94	46,426	-0.17(-0.51%)
Oct 16, 2017	33.24	33.29	33.01	33.10	79,030	-0.14(-0.42%)
Oct 13, 2017	33.23	33.36	33.17	33.24	32,898	+0.13(+0.39%)
Oct 12, 2017	33.30	33.30	33.04	33.11	27,320	-0.14(-0.42%)
Oct 11, 2017	33.23	33.32	33.17	33.25	48,225	+0.02(+0.06%)
Oct 10, 2017	33.22	33.31	33.13	33.23	46,388	+0.15(+0.45%)
Oct 09, 2017	33.08	33.14	32.90	33.08	46,440	+0.15(+0.45%)
Oct 06, 2017	32.82	32.94	32.78	32.94	28,655	+0.05(+0.15%)
Oct 05, 2017	32.64	32.92	32.64	32.89	22,673	+0.28(+0.85%)
Oct 04, 2017	32.71	32.71	32.52	32.61	26,599	-0.02(-0.06%)
Oct 03, 2017	32.53	32.66	32.50	32.63	48,151	+0.18(+0.55%)
Oct 02, 2017	32.45	32.52	32.35	32.45	49,580	+0.05(+0.15%)
Sep 29, 2017	32.26	32.41	32.26	32.40	50,405	+0.18(+0.55%)
Sep 28, 2017	32.19	32.22	32.03	32.22	41,083	+0.12(+0.37%)
Sep 27, 2017	32.07	32.21	31.98	32.10	48,003	+0.23(+0.72%)
Sep 26, 2017	31.99	32.06	31.84	31.87	33,582	-0.07(-0.22%)
Sep 25, 2017	32.33	32.33	31.75	31.94	53,831	-0.43(-1.32%)
Sep 22, 2017	32.24	32.40	32.23	32.37	15,602	+0.12(+0.37%)
Sep 21, 2017	32.08	32.29	32.05	32.25	31,879	+0.12(+0.37%)
Sep 20, 2017	32.28	32.30	32.01	32.13	25,246	-0.13(-0.40%)
Sep 19, 2017	32.33	32.36	32.23	32.26	26,393	+0.11(+0.34%)
Sep 18, 2017	32.14	32.23	32.03	32.15	32,842	+0.16(+0.50%)
Sep 15, 2017	32.06	32.06	31.85	31.99	17,564	+0.05(+0.16%)
Sep 14, 2017	32.00	32.08	31.82	31.94	30,389	-0.07(-0.22%)
Sep 13, 2017	32.21	32.21	31.97	32.01	43,098	-0.12(-0.37%)
Sep 12, 2017	32.59	32.59	32.04	32.13	43,909	+0.02(+0.06%)
Sep 11, 2017	31.90	32.16	31.78	32.11	50,159	+0.49(+1.54%)
Sep 08, 2017	31.57	31.73	31.51	31.63	15,674	+0.03(+0.09%)
Sep 07, 2017	31.52	31.65	31.46	31.60	39,560	+0.26(+0.82%)
Sep 06, 2017	31.41	31.42	31.18	31.34	21,890	+0.00(+0.00%)
Sep 05, 2017	31.55	31.55	31.12	31.34	59,432	-0.21(-0.66%)

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.