Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	32.73	32.78	32.73	32.73	374,107	+0.00(+0.00%)
Nov 29, 2017	32.72	32.75	32.68	32.73	343,813	-0.03(-0.08%)
Nov 28, 2017	32.70	32.75	32.68	32.75	355,992	+0.07(+0.21%)
Nov 27, 2017	32.74	32.75	32.68	32.68	257,122	-0.04(-0.13%)
Nov 24, 2017	32.76	32.77	32.73	32.73	328,327	-0.01(-0.04%)
Nov 22, 2017	32.69	32.76	32.69	32.74	378,539	+0.03(+0.11%)
Nov 21, 2017	32.68	32.73	32.68	32.70	270,443	+0.08(+0.25%)
Nov 20, 2017	32.64	32.70	32.61	32.62	897,829	-0.03(-0.08%)
Nov 17, 2017	32.60	32.66	32.60	32.65	312,746	+0.01(+0.02%)
Nov 16, 2017	32.60	32.67	32.59	32.64	366,315	+0.17(+0.51%)
Nov 15, 2017	32.40	32.50	32.34	32.48	485,154	+0.00(+0.00%)
Nov 14, 2017	32.56	32.56	32.47	32.48	482,193	-0.12(-0.38%)
Nov 13, 2017	32.59	32.61	32.56	32.60	304,210	+0.01(+0.02%)
Nov 10, 2017	32.58	32.60	32.54	32.59	564,368	+0.06(+0.17%)
Nov 09, 2017	32.61	32.61	32.49	32.54	769,030	-0.12(-0.36%)
Nov 08, 2017	32.76	32.76	32.65	32.66	661,012	-0.11(-0.34%)
Nov 07, 2017	32.82	32.82	32.75	32.77	449,579	-0.06(-0.17%)
Nov 06, 2017	32.81	32.84	32.79	32.82	354,438	+0.01(+0.04%)
Nov 03, 2017	32.83	32.84	32.79	32.81	554,344	-0.01(-0.02%)
Nov 02, 2017	32.82	32.85	32.80	32.82	476,602	-0.03(-0.08%)
Nov 01, 2017	32.93	32.93	32.83	32.84	1,653,475	-0.04(-0.12%)
Oct 31, 2017	32.84	32.88	32.83	32.88	1,626,293	+0.04(+0.13%)
Oct 30, 2017		32.86	32.81	32.84	329,186	-0.01(-0.04%)
Oct 27, 2017	32.85	32.87	32.81	32.85	405,133	+0.05(+0.15%)
Oct 26, 2017	32.88	32.88	32.81	32.81	355,749	-0.03(-0.11%)
Oct 25, 2017	32.87	32.87	32.82	32.84	615,641	-0.08(-0.23%)
Oct 24, 2017	32.92	32.92	32.90	32.92	576,780	+0.02(+0.06%)
Oct 23, 2017	32.92	32.94	32.89	32.90	447,578	-0.03(-0.10%)
Oct 20, 2017	32.94	32.94	32.90	32.93	623,156	+0.01(+0.04%)
Oct 19, 2017	32.87	32.92	32.87	32.92	531,053	+0.02(+0.06%)
Oct 18, 2017	32.86	32.91	32.86	32.90	787,401	+0.03(+0.08%)
Oct 17, 2017	32.84	32.87	32.82	32.87	446,522	+0.04(+0.13%)
Oct 16, 2017	32.79	32.84	32.79	32.83	566,150	+0.03(+0.08%)
Oct 13, 2017	32.83	32.84	32.78	32.80	548,611	-0.01(-0.04%)
Oct 12, 2017	32.83	32.84	32.81	32.81	805,521	-0.03(-0.08%)
Oct 11, 2017	32.87	32.87	32.83	32.84	565,761	+0.01(+0.02%)
Oct 10, 2017	32.87	32.87	32.83	32.83	697,142	+0.00(+0.00%)
Oct 09, 2017	32.84	32.85	32.82	32.83	431,327	+0.01(+0.02%)
Oct 06, 2017	32.86	32.86	32.81	32.83	811,290	-0.03(-0.10%)
Oct 05, 2017	32.85	32.87	32.83	32.86	559,268	+0.03(+0.11%)
Oct 04, 2017	32.84	32.85	32.82	32.83	561,475	-0.02(-0.06%)
Oct 03, 2017	32.83	32.85	32.81	32.85	793,118	+0.03(+0.11%)
Oct 02, 2017	32.81	32.84	32.79	32.81	1,122,380	-0.01(-0.02%)
Sep 29, 2017	32.80	32.82	32.76	32.82	1,727,227	+0.03(+0.08%)
Sep 28, 2017	32.78	32.80	32.75	32.79	720,561	+0.01(+0.04%)
Sep 27, 2017	32.75	32.80	32.74	32.78	445,447	+0.01(+0.02%)
Sep 26, 2017	32.76	32.79	32.75	32.77	518,131	+0.03(+0.10%)
Sep 25, 2017	32.76	32.76	32.73	32.74	637,842	-0.01(-0.02%)
Sep 22, 2017	32.73	32.74	32.71	32.74	549,232	+0.03(+0.08%)
Sep 21, 2017	32.77	32.77	32.72	32.72	532,330	-0.04(-0.13%)
Sep 20, 2017	32.77	32.77	32.70	32.76	636,096	+0.01(+0.04%)
Sep 19, 2017	32.76	32.76	32.72	32.74	1,559,339	+0.01(+0.04%)
Sep 18, 2017	32.74	32.75	32.71	32.73	1,039,129	-0.01(-0.02%)
Sep 15, 2017	32.71	32.74	32.69	32.74	993,278	+0.03(+0.08%)
Sep 14, 2017	32.66	32.71	32.66	32.71	910,763	+0.04(+0.13%)
Sep 13, 2017	32.66	32.67	32.64	32.67	742,992	-0.01(-0.02%)
Sep 12, 2017	32.63	32.67	32.62	32.67	763,389	+0.03(+0.11%)
Sep 11, 2017	32.68	32.68	32.62	32.64	441,791	+0.08(+0.23%)
Sep 08, 2017	32.64	32.71	32.55	32.56	668,677	-0.08(-0.23%)
Sep 07, 2017	32.67	32.67	32.63	32.64	467,857	+0.00(+0.00%)
Sep 06, 2017	32.65	32.66	32.61	32.64	467,938	+0.03(+0.11%)
Sep 05, 2017	32.65	32.65	32.58	32.61	606,558	-0.06(-0.19%)

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.