Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.67	30.76	30.55	30.56	11,075	+0.13(+0.43%)
Nov 29, 2017	30.34	30.52	30.34	30.43	21,316	+0.34(+1.13%)
Nov 28, 2017	30.15	30.18	30.09	30.09	5,619	-0.12(-0.41%)
Nov 27, 2017	30.21	30.23	30.10	30.22	10,002	+0.52(+1.74%)
Nov 24, 2017	29.72	29.81	29.67	29.70	13,942	+0.77(+2.67%)
Nov 22, 2017	28.91	28.96	28.90	28.93	6,272	+0.06(+0.22%)
Nov 21, 2017	29.13	29.13	28.87	28.87	7,938	-0.90(-3.02%)
Nov 20, 2017	29.82	29.82	29.72	29.76	3,748	-0.14(-0.46%)
Nov 17, 2017	29.94	29.94	29.85	29.90	12,409	+0.08(+0.27%)
Nov 16, 2017	30.00	30.00	29.81	29.82	3,086	-0.54(-1.78%)
Nov 15, 2017	30.33	30.50	30.29	30.36	13,628	+0.24(+0.80%)
Nov 14, 2017	29.97	30.13	29.97	30.12	13,501	+0.22(+0.74%)
Nov 13, 2017	29.90	29.93	29.74	29.90	17,504	-0.05(-0.18%)
Nov 10, 2017	29.99	30.29	29.90	29.96	6,283	-0.40(-1.31%)
Nov 09, 2017	30.40	30.40	30.33	30.35	4,781	-0.08(-0.25%)
Nov 08, 2017	30.29	30.46	30.29	30.43	1,148	+0.13(+0.44%)
Nov 07, 2017	30.24	30.35	30.22	30.30	8,354	-0.20(-0.66%)
Nov 06, 2017	30.64	30.64	30.48	30.50	9,944	-0.41(-1.33%)
Nov 03, 2017	30.76	30.96	30.76	30.91	3,789	+0.21(+0.69%)
Nov 02, 2017	30.67	30.78	30.67	30.70	3,760	+0.06(+0.18%)
Nov 01, 2017	30.75	30.75	30.59	30.64	3,028	-0.05(-0.16%)
Oct 31, 2017	30.77	30.77	30.56	30.69	5,942	-0.10(-0.31%)
Oct 30, 2017	30.74	30.88	30.73	30.78	9,824	+0.26(+0.85%)
Oct 27, 2017	30.71	30.82	30.52	30.53	4,130	-0.27(-0.87%)
Oct 26, 2017	30.88	30.88	30.70	30.79	43,235	-0.21(-0.68%)
Oct 25, 2017	31.07	31.17	30.96	31.00	7,760	-0.07(-0.22%)
Oct 24, 2017	31.22	31.41	31.04	31.07	10,389	-0.43(-1.35%)
Oct 23, 2017	31.44	31.50	31.39	31.50	4,761	+0.18(+0.56%)
Oct 20, 2017	31.36	31.36	31.21	31.32	19,169	-0.04(-0.11%)
Oct 19, 2017	31.52	31.52	31.34	31.36	12,118	+0.35(+1.14%)
Oct 18, 2017	31.21	31.21	31.00	31.00	13,068	-0.33(-1.04%)
Oct 17, 2017	31.26	31.37	31.26	31.33	2,813	+0.16(+0.50%)
Oct 16, 2017	31.19	31.19	30.92	31.17	2,964	-0.04(-0.14%)
Oct 13, 2017	31.07	31.22	30.92	31.22	4,046	+0.11(+0.34%)
Oct 12, 2017	31.10	31.12	31.07	31.11	2,781	-0.16(-0.52%)
Oct 11, 2017	31.33	31.38	31.16	31.27	33,140	-0.03(-0.09%)
Oct 10, 2017	31.30	31.41	31.30	31.30	1,653	-0.28(-0.90%)
Oct 09, 2017	31.58	31.79	31.56	31.59	3,944	+0.20(+0.63%)
Oct 06, 2017	31.44	31.44	31.36	31.39	3,764	+0.14(+0.46%)
Oct 05, 2017	31.30	31.30	31.24	31.24	1,977	-0.06(-0.18%)
Oct 04, 2017	31.44	31.44	31.29	31.30	3,141	-0.14(-0.46%)
Oct 03, 2017	31.76	31.76	31.45	31.45	10,151	-0.66(-2.06%)
Oct 02, 2017	32.07	32.11	32.07	32.11	2,276	-0.19(-0.59%)
Sep 29, 2017	32.32	32.32	32.24	32.30	3,614	-0.29(-0.88%)
Sep 28, 2017	32.61	32.61	32.51	32.59	846	+0.11(+0.33%)
Sep 27, 2017	32.35	32.48	32.35	32.48	1,312	+0.04(+0.12%)
Sep 26, 2017	32.42	32.44	32.32	32.44	3,669	-0.06(-0.18%)
Sep 25, 2017	32.17	32.52	32.15	32.50	8,549	+0.59(+1.86%)
Sep 22, 2017	31.82	32.18	31.82	31.91	3,858	+0.08(+0.24%)
Sep 21, 2017	31.75	31.96	31.75	31.83	2,016	+0.06(+0.19%)
Sep 20, 2017	31.77	31.77	31.66	31.77	1,196	-0.15(-0.48%)
Sep 19, 2017	31.86	32.00	31.86	31.92	4,284	+0.22(+0.69%)
Sep 18, 2017	31.62	31.71	31.62	31.71	3,343	+0.12(+0.37%)
Sep 15, 2017	31.75	31.76	31.59	31.59	5,234	-0.16(-0.51%)
Sep 14, 2017	31.77	31.87	31.60	31.75	11,066	+0.19(+0.59%)
Sep 13, 2017	31.63	31.63	31.55	31.57	51,722	+0.02(+0.08%)
Sep 12, 2017	31.62	31.62	31.46	31.54	2,996	-0.07(-0.21%)
Sep 11, 2017	31.51	31.62	31.37	31.61	14,418	+0.11(+0.37%)
Sep 08, 2017	31.30	31.61	31.30	31.49	5,975	+0.11(+0.34%)
Sep 07, 2017	31.33	31.64	31.33	31.39	8,769	-0.04(-0.12%)
Sep 06, 2017	31.36	31.48	31.36	31.43	7,686	-0.03(-0.09%)
Sep 05, 2017	31.57	31.64	31.39	31.45	14,455	-0.19(-0.61%)

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.