Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.65	33.74	33.60	33.70	33,482	+0.18(+0.54%)
Nov 29, 2017	33.57	33.63	33.39	33.52	33,901	-0.15(-0.45%)
Nov 28, 2017	33.67	33.78	33.50	33.67	50,660	-0.36(-1.07%)
Nov 27, 2017	34.07	34.18	33.99	34.03	34,709	-0.32(-0.92%)
Nov 24, 2017	34.29	34.43	34.29	34.35	20,348	+0.25(+0.73%)
Nov 22, 2017	34.37	34.39	33.94	34.10	29,874	+0.09(+0.26%)
Nov 21, 2017	34.18	34.20	33.92	34.01	34,413	+0.65(+1.95%)
Nov 20, 2017	33.56	33.56	33.31	33.36	38,723	-0.02(-0.07%)
Nov 17, 2017	33.43	33.44	33.28	33.38	26,282	-0.19(-0.55%)
Nov 16, 2017	33.66	33.67	33.48	33.57	26,568	+0.11(+0.33%)
Nov 15, 2017	33.38	33.54	33.30	33.46	33,886	-0.36(-1.06%)
Nov 14, 2017	33.67	33.88	33.65	33.82	31,288	+0.22(+0.65%)
Nov 13, 2017	33.22	33.60	33.21	33.60	62,848	+0.03(+0.09%)
Nov 10, 2017	33.47	33.65	33.47	33.57	18,226	-0.13(-0.39%)
Nov 09, 2017	33.49	33.78	33.49	33.70	27,655	-0.06(-0.18%)
Nov 08, 2017	33.80	33.86	33.61	33.76	20,281	+0.02(+0.06%)
Nov 07, 2017	33.78	33.86	33.63	33.74	23,322	-1.03(-2.96%)
Nov 06, 2017	34.88	34.98	34.76	34.77	36,242	+0.10(+0.29%)
Nov 03, 2017	34.84	34.85	34.56	34.67	39,343	-0.32(-0.91%)
Nov 02, 2017	35.00	35.06	34.85	34.99	25,757	+0.44(+1.27%)
Nov 01, 2017	34.69	34.85	34.55	34.55	25,269	+0.35(+1.02%)
Oct 31, 2017	34.03	34.24	34.00	34.20	27,319	+0.23(+0.69%)
Oct 30, 2017	33.86	33.97	33.82	33.97	15,232	+0.23(+0.67%)
Oct 27, 2017	33.88	33.88	33.64	33.74	21,334	+0.14(+0.40%)
Oct 26, 2017	33.76	33.76	33.56	33.60	22,794	-0.07(-0.19%)
Oct 25, 2017	33.58	33.68	33.47	33.67	58,018	-0.25(-0.74%)
Oct 24, 2017	33.73	33.99	33.73	33.92	39,902	+0.28(+0.84%)
Oct 23, 2017	33.72	33.72	33.60	33.64	83,178	-0.25(-0.74%)
Oct 20, 2017	33.96	34.14	33.85	33.89	31,066	-0.59(-1.73%)
Oct 19, 2017	34.16	34.49	34.16	34.48	28,165	-0.27(-0.79%)
Oct 18, 2017	34.73	34.77	34.60	34.76	30,701	+0.45(+1.30%)
Oct 17, 2017	34.17	34.34	34.17	34.31	26,504	+0.06(+0.19%)
Oct 16, 2017	34.50	34.50	34.19	34.25	35,886	-0.15(-0.44%)
Oct 13, 2017	34.45	34.48	34.31	34.40	751,196	-0.25(-0.72%)
Oct 12, 2017	34.73	34.75	34.61	34.65	772,318	-0.36(-1.02%)
Oct 11, 2017	34.95	35.01	34.85	35.01	33,638	+0.16(+0.45%)
Oct 10, 2017	34.75	34.90	34.71	34.85	18,303	+0.10(+0.29%)
Oct 09, 2017	34.80	34.85	34.66	34.75	16,292	-0.09(-0.26%)
Oct 06, 2017	34.74	34.87	34.71	34.84	41,509	+0.16(+0.46%)
Oct 05, 2017	34.76	34.82	34.60	34.68	18,498	+0.05(+0.14%)
Oct 04, 2017	34.69	34.75	34.58	34.63	43,071	+0.71(+2.09%)
Oct 03, 2017	33.90	33.95	33.67	33.92	51,239	+0.11(+0.33%)
Oct 02, 2017	33.70	33.82	33.68	33.81	33,763	-0.03(-0.09%)
Sep 29, 2017	33.75	33.84	33.67	33.84	36,048	+0.64(+1.93%)
Sep 28, 2017	33.11	33.27	33.08	33.20	28,900	-0.26(-0.78%)
Sep 27, 2017	33.36	33.50	33.23	33.46	38,639	-0.05(-0.15%)
Sep 26, 2017	33.49	33.62	33.24	33.51	80,611	+0.09(+0.27%)
Sep 25, 2017	33.53	33.63	33.38	33.42	38,065	-0.58(-1.71%)
Sep 22, 2017	33.90	34.00	33.88	34.00	26,741	+0.08(+0.24%)
Sep 21, 2017	33.91	33.94	33.83	33.92	16,233	+0.22(+0.64%)
Sep 20, 2017	33.74	33.85	33.49	33.70	35,740	-0.16(-0.47%)
Sep 19, 2017	33.77	33.88	33.68	33.86	32,366	+0.08(+0.24%)
Sep 18, 2017	33.80	33.90	33.68	33.78	38,432	-0.03(-0.09%)
Sep 15, 2017	33.61	33.88	33.57	33.81	22,053	+0.27(+0.81%)
Sep 14, 2017	33.41	33.54	33.38	33.54	17,880	+0.26(+0.78%)
Sep 13, 2017	33.47	33.53	33.26	33.28	76,420	-0.02(-0.06%)
Sep 12, 2017	33.36	33.40	33.26	33.30	23,386	+0.22(+0.67%)
Sep 11, 2017	33.10	33.15	33.06	33.08	20,325	+0.05(+0.14%)
Sep 08, 2017	33.07	33.13	33.02	33.03	21,669	-0.09(-0.26%)
Sep 07, 2017	33.12	33.23	33.05	33.12	16,948	+0.44(+1.35%)
Sep 06, 2017	32.76	32.81	32.60	32.68	44,059	+0.83(+2.61%)
Sep 05, 2017	32.07	32.13	31.75	31.85	51,786	+0.60(+1.91%)

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.