Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.81	33.12	32.81	32.97	34,992	+0.26(+0.80%)
Nov 29, 2017	32.71	32.73	32.68	32.71	23,344	+0.08(+0.26%)
Nov 28, 2017	32.41	32.62	32.37	32.62	45,180	+0.29(+0.88%)
Nov 27, 2017	32.37	32.37	32.29	32.34	28,010	-0.05(-0.14%)
Nov 24, 2017	32.41	32.41	32.33	32.38	8,478	+0.05(+0.17%)
Nov 22, 2017	32.35	32.36	32.30	32.33	27,128	+0.02(+0.05%)
Nov 21, 2017	32.26	32.37	32.25	32.31	49,958	+0.19(+0.61%)
Nov 20, 2017	32.10	32.16	32.10	32.12	32,302	+0.03(+0.08%)
Nov 17, 2017	32.09	32.16	32.09	32.09	41,828	-0.01(-0.03%)
Nov 16, 2017	31.98	32.15	31.98	32.10	28,362	+0.24(+0.74%)
Nov 15, 2017	31.93	31.95	31.76	31.87	12,734	-0.15(-0.48%)
Nov 14, 2017	31.93	32.05	31.91	32.02	56,088	-0.07(-0.23%)
Nov 13, 2017	31.97	32.14	31.95	32.10	41,260	+0.08(+0.24%)
Nov 10, 2017	32.01	32.06	31.98	32.02	34,870	-0.03(-0.09%)
Nov 09, 2017	31.91	32.06	31.89	32.05	41,452	-0.06(-0.19%)
Nov 08, 2017	32.06	32.15	32.00	32.11	122,392	+0.06(+0.20%)
Nov 07, 2017	32.17	32.18	32.02	32.05	30,012	-0.10(-0.33%)
Nov 06, 2017	32.06	32.16	32.04	32.15	36,930	+0.12(+0.39%)
Nov 03, 2017	31.98	32.06	31.93	32.02	28,052	+0.06(+0.20%)
Nov 02, 2017	31.89	31.97	31.86	31.96	17,230	+0.05(+0.15%)
Nov 01, 2017	32.01	32.01	31.89	31.91	22,490	+0.03(+0.09%)
Oct 31, 2017	31.88	31.91	31.80	31.89	29,208	+0.05(+0.16%)
Oct 30, 2017	31.89	31.89	31.77	31.84	44,426	-0.09(-0.30%)
Oct 27, 2017	31.72	31.93	31.70	31.93	58,532	+0.22(+0.68%)
Oct 26, 2017	31.72	31.79	31.70	31.71	33,452	+0.07(+0.22%)
Oct 25, 2017	31.75	31.75	31.50	31.64	55,098	-0.20(-0.63%)
Oct 24, 2017	31.79	31.89	31.79	31.84	52,318	+0.08(+0.25%)
Oct 23, 2017	31.96	31.96	31.77	31.77	41,372	-0.11(-0.34%)
Oct 20, 2017	31.84	31.91	31.80	31.88	34,436	+0.13(+0.41%)
Oct 19, 2017	31.55	31.75	31.52	31.75	50,696	+0.09(+0.27%)
Oct 18, 2017	31.71	31.73	31.65	31.66	43,244	+0.02(+0.06%)
Oct 17, 2017	31.54	31.65	31.54	31.64	54,874	+0.06(+0.19%)
Oct 16, 2017	31.61	31.62	31.54	31.58	33,286	+0.05(+0.16%)
Oct 13, 2017	31.61	31.61	31.53	31.53	48,842	+0.01(+0.03%)
Oct 12, 2017	31.54	31.59	31.49	31.52	27,218	-0.04(-0.11%)
Oct 11, 2017	31.53	31.57	31.53	31.55	52,016	+0.02(+0.08%)
Oct 10, 2017	31.54	31.56	31.50	31.53	39,512	+0.06(+0.19%)
Oct 09, 2017	31.56	31.56	31.46	31.47	42,496	-0.10(-0.32%)
Oct 06, 2017	31.52	31.59	31.50	31.57	42,706	-0.06(-0.19%)
Oct 05, 2017	31.61	31.63	31.50	31.63	31,274	+0.14(+0.44%)
Oct 04, 2017	31.48	31.53	31.42	31.49	46,070	-0.01(-0.03%)
Oct 03, 2017	31.48	31.50	31.41	31.50	42,050	+0.05(+0.16%)
Oct 02, 2017	31.35	31.45	31.35	31.45	95,196	+0.18(+0.59%)
Sep 29, 2017	31.21	31.29	31.16	31.27	117,934	+0.07(+0.24%)
Sep 28, 2017	31.05	31.20	31.05	31.19	54,948	+0.11(+0.35%)
Sep 27, 2017	31.08	31.16	30.95	31.08	85,310	+0.00(+0.00%)
Sep 26, 2017	31.13	31.15	31.07	31.08	68,050	+0.03(+0.09%)
Sep 25, 2017	31.05	31.12	30.96	31.05	37,064	-0.02(-0.06%)
Sep 22, 2017	31.02	31.08	30.98	31.07	49,970	+0.02(+0.06%)
Sep 21, 2017	31.11	31.11	31.03	31.05	54,588	-0.06(-0.20%)
Sep 20, 2017	31.08	31.12	30.97	31.11	111,788	+0.04(+0.13%)
Sep 19, 2017	31.06	31.12	31.06	31.07	49,008	+0.02(+0.08%)
Sep 18, 2017	31.15	31.17	31.02	31.05	22,504	-0.02(-0.08%)
Sep 15, 2017	31.00	31.08	30.96	31.07	76,964	+0.05(+0.18%)
Sep 14, 2017	31.02	31.05	30.96	31.02	53,336	-0.03(-0.08%)
Sep 13, 2017	30.91	31.05	30.91	31.05	30,598	+0.05(+0.16%)
Sep 12, 2017	30.95	31.00	30.89	31.00	28,266	+0.09(+0.27%)
Sep 11, 2017	30.77	30.91	30.77	30.91	45,200	+0.32(+1.03%)
Sep 08, 2017	30.62	30.64	30.59	30.59	8,430	-0.02(-0.07%)
Sep 07, 2017	30.73	30.73	30.55	30.61	23,094	-0.04(-0.11%)
Sep 06, 2017	30.64	30.68	30.55	30.65	39,816	+0.12(+0.39%)
Sep 05, 2017	30.74	30.74	30.38	30.53	35,718	-0.28(-0.91%)

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.