Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.31	31.31	31.23	31.26	4,074	-0.27(-0.84%)
Nov 29, 2017	31.48	31.68	31.48	31.52	4,621	-0.35(-1.09%)
Nov 28, 2017	31.92	31.92	31.80	31.87	4,813	+0.66(+2.10%)
Nov 27, 2017	31.09	31.28	31.09	31.21	18,886	-0.86(-2.67%)
Nov 24, 2017	32.16	32.16	31.90	32.07	14,445	-1.29(-3.88%)
Nov 22, 2017	33.27	33.41	33.23	33.36	12,823	-0.27(-0.81%)
Nov 21, 2017	33.27	33.64	33.27	33.64	22,489	+0.86(+2.61%)
Nov 20, 2017	32.60	32.76	32.60	32.78	11,913	+0.63(+1.97%)
Nov 17, 2017	32.35	32.35	32.10	32.15	11,850	-0.78(-2.36%)
Nov 16, 2017	32.80	32.93	32.79	32.93	8,280	+0.52(+1.59%)
Nov 15, 2017	32.37	32.45	32.37	32.41	10,029	-0.66(-2.00%)
Nov 14, 2017	33.09	33.13	33.04	33.07	5,195	-0.30(-0.90%)
Nov 13, 2017	33.31	33.41	33.31	33.37	7,384	+0.17(+0.52%)
Nov 10, 2017	33.11	33.26	33.11	33.20	6,809	+0.44(+1.34%)
Nov 09, 2017	32.67	32.80	32.67	32.76	13,220	+0.27(+0.83%)
Nov 08, 2017	32.55	32.55	32.48	32.49	3,913	-0.08(-0.24%)
Nov 07, 2017	32.54	32.65	32.54	32.57	2,096	+0.13(+0.41%)
Nov 06, 2017	32.22	32.47	32.22	32.44	5,355	+0.46(+1.44%)
Nov 03, 2017	32.05	32.10	31.98	31.98	5,986	-0.31(-0.96%)
Nov 02, 2017	32.33	32.33	32.28	32.29	7,515	-0.20(-0.62%)
Nov 01, 2017	32.40	32.54	32.40	32.49	8,064	+0.09(+0.28%)
Oct 31, 2017	32.38	32.48	32.38	32.40	8,090	+0.45(+1.40%)
Oct 30, 2017	32.09	32.09	31.93	31.95	7,831	-0.55(-1.68%)
Oct 27, 2017	32.44	32.50	32.42	32.50	3,583	-0.13(-0.39%)
Oct 26, 2017	32.67	32.67	32.61	32.62	1,357	+0.00(+0.00%)
Oct 25, 2017	32.65	32.65	32.53	32.62	9,239	-0.03(-0.08%)
Oct 24, 2017	32.57	32.67	32.51	32.65	11,266	+0.35(+1.07%)
Oct 23, 2017	32.28	32.42	32.28	32.31	3,557	-0.02(-0.06%)
Oct 20, 2017	32.18	32.32	32.18	32.32	7,949	+0.36(+1.14%)
Oct 19, 2017	31.81	32.02	31.81	31.96	11,017	-0.27(-0.85%)
Oct 18, 2017	32.17	32.26	32.17	32.23	3,972	+0.07(+0.22%)
Oct 17, 2017	32.25	32.25	32.10	32.16	12,423	-0.17(-0.52%)
Oct 16, 2017	32.67	32.67	32.33	32.33	5,045	-0.56(-1.70%)
Oct 13, 2017	32.72	32.91	32.72	32.89	8,511	+0.54(+1.68%)
Oct 12, 2017	32.25	32.38	32.25	32.35	2,620	-0.04(-0.11%)
Oct 11, 2017	32.39	32.40	32.32	32.39	5,067	-0.02(-0.06%)
Oct 10, 2017	32.18	32.41	32.18	32.41	6,396	+0.48(+1.51%)
Oct 09, 2017	32.00	32.00	31.79	31.92	9,049	-0.28(-0.88%)
Oct 06, 2017	32.00	32.27	31.99	32.21	5,326	-0.06(-0.18%)
Oct 05, 2017	32.18	32.30	32.14	32.26	10,801	+0.08(+0.25%)
Oct 04, 2017	31.97	32.23	31.97	32.18	6,640	+0.21(+0.67%)
Oct 03, 2017	31.85	32.00	31.85	31.97	18,873	+0.55(+1.74%)
Oct 02, 2017	31.39	31.45	31.38	31.42	6,213	+0.13(+0.42%)
Sep 29, 2017	31.18	31.29	31.18	31.29	1,638	+0.17(+0.54%)
Sep 28, 2017	31.08	31.12	31.08	31.12	5,678	-0.01(-0.03%)
Sep 27, 2017	31.18	31.18	31.02	31.13	5,904	+0.21(+0.68%)
Sep 26, 2017	30.90	30.92	30.85	30.92	15,460	+0.07(+0.24%)
Sep 25, 2017	30.99	30.99	30.65	30.85	15,066	-0.63(-2.01%)
Sep 22, 2017	31.35	31.50	31.35	31.48	3,195	-0.28(-0.87%)
Sep 21, 2017	31.71	31.77	31.68	31.76	5,812	-0.05(-0.14%)
Sep 20, 2017	31.90	31.97	31.80	31.80	3,347	+0.36(+1.16%)
Sep 19, 2017	31.37	31.49	31.37	31.44	7,122	-0.43(-1.36%)
Sep 18, 2017	31.88	31.90	31.84	31.87	3,457	+0.14(+0.43%)
Sep 15, 2017	31.67	31.75	31.62	31.74	3,790	+0.10(+0.31%)
Sep 14, 2017	31.72	31.72	31.63	31.64	9,710	-0.36(-1.11%)
Sep 13, 2017	31.93	32.06	31.93	32.00	6,903	+0.00(+0.00%)
Sep 12, 2017	32.11	32.11	31.96	32.00	7,059	-0.15(-0.48%)
Sep 11, 2017	32.21	32.21	32.09	32.15	8,752	+0.24(+0.74%)
Sep 08, 2017	31.90	32.10	31.90	31.91	14,134	-0.05(-0.17%)
Sep 07, 2017	31.90	32.01	31.90	31.97	11,360	+0.07(+0.23%)
Sep 06, 2017	31.90	31.97	31.88	31.90	14,066	+0.01(+0.03%)
Sep 05, 2017	31.94	31.94	31.80	31.89	14,965	+0.43(+1.37%)

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.