Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.98	34.08	33.79	33.85	2,927,405	-0.10(-0.28%)
Nov 29, 2017	34.00	34.14	33.75	33.95	2,495,789	-0.03(-0.08%)
Nov 28, 2017	33.66	34.02	33.57	33.98	2,546,615	+0.54(+1.61%)
Nov 27, 2017	33.57	33.68	33.44	33.44	1,363,594	+0.00(+0.00%)
Nov 24, 2017	33.48	33.51	33.40	33.44	616,172	-0.10(-0.28%)
Nov 22, 2017	33.53	33.59	33.39	33.53	1,714,362	+0.57(+1.72%)
Nov 21, 2017	32.95	33.03	32.89	32.97	1,443,259	+0.01(+0.02%)
Nov 20, 2017	32.96	33.01	32.88	32.96	1,126,273	+0.04(+0.12%)
Nov 17, 2017	32.81	32.99	32.81	32.92	900,699	+0.01(+0.02%)
Nov 16, 2017	33.00	33.03	32.84	32.91	1,044,394	-0.11(-0.33%)
Nov 15, 2017	32.75	33.08	32.70	33.02	1,229,027	+0.07(+0.23%)
Nov 14, 2017	32.76	32.98	32.74	32.95	1,327,866	+0.04(+0.12%)
Nov 13, 2017	32.75	32.92	32.72	32.91	1,553,765	-0.31(-0.94%)
Nov 10, 2017	33.24	33.38	33.18	33.22	1,701,077	+0.03(+0.08%)
Nov 09, 2017	33.18	33.24	33.02	33.19	1,964,154	+0.23(+0.68%)
Nov 08, 2017	32.91	33.03	32.86	32.97	1,772,849	+0.20(+0.62%)
Nov 07, 2017	32.86	32.91	32.70	32.76	2,246,359	-0.14(-0.44%)
Nov 06, 2017	32.86	32.93	32.77	32.91	1,052,131	-0.06(-0.19%)
Nov 03, 2017	33.01	33.02	32.90	32.97	1,032,199	+0.00(+0.00%)
Nov 02, 2017	32.90	32.99	32.82	32.97	2,029,771	-0.23(-0.68%)
Nov 01, 2017	33.25	33.33	33.08	33.19	2,348,690	-0.06(-0.18%)
Oct 31, 2017	33.37	33.37	33.20	33.25	1,620,363	+0.02(+0.06%)
Oct 30, 2017	33.20	33.26	33.09	33.23	2,482,597	-0.30(-0.89%)
Oct 27, 2017	33.48	33.60	33.37	33.53	1,547,651	+0.12(+0.35%)
Oct 26, 2017	33.57	33.63	33.41	33.42	1,499,703	-0.12(-0.37%)
Oct 25, 2017	33.66	33.73	33.36	33.54	2,410,455	+0.10(+0.31%)
Oct 24, 2017	33.46	33.55	33.42	33.44	1,323,744	+0.11(+0.33%)
Oct 23, 2017	33.51	33.58	33.30	33.33	1,556,881	-0.45(-1.33%)
Oct 20, 2017	33.72	33.78	33.63	33.78	2,942,277	+0.24(+0.71%)
Oct 19, 2017	33.44	33.57	33.40	33.54	2,597,066	-0.20(-0.61%)
Oct 18, 2017	33.53	33.80	33.51	33.74	2,165,899	+0.26(+0.77%)
Oct 17, 2017	33.54	33.54	33.38	33.48	1,990,127	-0.16(-0.47%)
Oct 16, 2017	33.59	33.68	33.54	33.64	1,645,787	+0.08(+0.22%)
Oct 13, 2017	33.66	33.70	33.43	33.57	2,213,553	+0.00(+0.00%)
Oct 12, 2017	33.51	33.66	33.47	33.57	1,674,369	-0.18(-0.55%)
Oct 11, 2017	33.76	33.79	33.61	33.75	2,013,798	-0.41(-1.19%)
Oct 10, 2017	33.89	34.16	33.87	34.16	2,365,813	+0.68(+2.04%)
Oct 09, 2017	33.56	33.59	33.43	33.47	902,285	+0.06(+0.18%)
Oct 06, 2017	33.26	33.44	33.26	33.41	1,310,546	-0.12(-0.36%)
Oct 05, 2017	33.29	33.57	33.28	33.53	1,547,287	+0.08(+0.24%)
Oct 04, 2017	33.52	33.56	33.39	33.45	1,061,142	+0.01(+0.02%)
Oct 03, 2017	33.24	33.47	33.23	33.45	1,359,304	+0.31(+0.94%)
Oct 02, 2017	33.10	33.19	33.07	33.14	1,373,937	-0.22(-0.65%)
Sep 29, 2017	33.11	33.45	33.11	33.35	1,307,154	+0.13(+0.39%)
Sep 28, 2017	33.01	33.25	32.96	33.22	1,499,334	+0.23(+0.70%)
Sep 27, 2017			32.94	32.99	1,529,684	+0.35(+1.08%)
Sep 26, 2017	32.84	32.86	32.53	32.64	920,996	-0.07(-0.23%)
Sep 25, 2017	32.89	33.00	32.61	32.72	1,233,655	-0.43(-1.30%)
Sep 22, 2017	33.04	33.21	32.97	33.15	1,225,507	+0.09(+0.27%)
Sep 21, 2017	33.11	33.17	33.02	33.06	1,066,979	-0.01(-0.02%)
Sep 20, 2017	33.10	33.22	33.01	33.07	1,366,141	-0.17(-0.51%)
Sep 19, 2017	33.04	33.31	32.99	33.24	1,869,729	+0.39(+1.19%)
Sep 18, 2017	32.79	32.89	32.76	32.85	1,329,373	+0.32(+0.98%)
Sep 15, 2017	32.47	32.56	32.44	32.53	1,811,044	-0.04(-0.12%)
Sep 14, 2017	32.62	32.64	32.49	32.57	1,697,370	-0.06(-0.19%)
Sep 13, 2017	32.81	32.85	32.58	32.63	1,496,097	-0.31(-0.94%)
Sep 12, 2017	32.81	33.03	32.80	32.94	1,369,603	+0.22(+0.68%)
Sep 11, 2017	32.45	32.81	32.44	32.72	1,402,276	+0.41(+1.27%)
Sep 08, 2017	32.36	32.48	32.29	32.31	1,612,489	+0.27(+0.84%)
Sep 07, 2017	32.31	32.31	31.91	32.04	1,465,601	-0.08(-0.25%)
Sep 06, 2017	32.02	32.22	32.00	32.12	1,271,246	-0.05(-0.17%)
Sep 05, 2017	32.46	32.48	32.04	32.17	2,171,346	-0.57(-1.73%)

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.