Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.59	34.06	32.88	32.95	179,718	-1.02(-3.00%)
Nov 29, 2017	32.73	34.01	32.73	33.97	110,461	+1.41(+4.34%)
Nov 28, 2017	31.58	32.63	31.41	32.56	94,201	+1.05(+3.33%)
Nov 27, 2017	31.52	31.85	31.49	31.51	45,190	+0.00(+0.00%)
Nov 24, 2017	31.74	31.74	31.23	31.51	64,147	-0.22(-0.70%)
Nov 22, 2017	31.94	32.00	31.67	31.73	57,937	-0.10(-0.32%)
Nov 21, 2017	31.58	31.99	31.44	31.83	99,686	+0.35(+1.10%)
Nov 20, 2017	31.29	31.48	31.11	31.48	115,889	+0.25(+0.81%)
Nov 17, 2017	31.03	31.48	30.82	31.23	94,229	+0.05(+0.15%)
Nov 16, 2017	31.43	31.73	31.00	31.18	108,436	+0.07(+0.23%)
Nov 15, 2017	30.66	31.66	30.26	31.11	184,486	+0.16(+0.51%)
Nov 14, 2017	30.67	31.10	30.42	30.95	113,049	+0.09(+0.28%)
Nov 13, 2017	30.21	30.94	30.21	30.87	49,998	+0.40(+1.32%)
Nov 10, 2017	30.73	30.86	30.46	30.47	100,457	-0.13(-0.44%)
Nov 09, 2017	30.85	31.07	30.11	30.60	89,592	-0.51(-1.65%)
Nov 08, 2017	31.46	31.48	30.87	31.11	84,368	-0.50(-1.57%)
Nov 07, 2017	32.72	32.86	31.44	31.61	186,310	-1.20(-3.66%)
Nov 06, 2017	32.52	32.92	32.40	32.81	95,091	+0.28(+0.87%)
Nov 03, 2017	32.67	32.87	32.08	32.53	101,565	-0.39(-1.17%)
Nov 02, 2017	31.81	32.98	31.81	32.91	132,463	+1.09(+3.42%)
Nov 01, 2017	32.40	32.40	31.63	31.82	64,926	-0.27(-0.84%)
Oct 31, 2017	31.73	32.37	31.42	32.09	115,383	+0.51(+1.62%)
Oct 30, 2017	32.89	32.89	31.49	31.58	123,768	-1.33(-4.05%)
Oct 27, 2017	32.92	33.24	32.08	32.92	161,477	+0.02(+0.05%)
Oct 26, 2017	32.89	33.24	32.55	32.90	62,298	+0.20(+0.60%)
Oct 25, 2017	32.52	32.89	32.07	32.70	62,438	+0.32(+0.99%)
Oct 24, 2017	32.23	32.73	32.03	32.38	79,497	+0.22(+0.68%)
Oct 23, 2017	32.19	32.48	31.82	32.16	80,631	-0.05(-0.17%)
Oct 20, 2017	32.68	33.20	32.02	32.22	146,568	-0.14(-0.44%)
Oct 19, 2017	32.57	32.57	30.88	32.36	93,892	+0.42(+1.33%)
Oct 18, 2017	32.06	32.22	31.82	31.93	76,833	+0.02(+0.05%)
Oct 17, 2017	32.22	32.25	31.78	31.92	62,163	-0.25(-0.78%)
Oct 16, 2017	32.34	32.42	32.04	32.17	77,804	-0.02(-0.05%)
Oct 13, 2017	32.36	32.43	31.91	32.19	94,138	-0.18(-0.56%)
Oct 12, 2017	32.34	32.55	32.19	32.37	94,842	+0.02(+0.07%)
Oct 11, 2017	32.38	32.51	32.10	32.34	104,586	-0.05(-0.17%)
Oct 10, 2017	32.04	32.48	31.93	32.40	91,903	+0.53(+1.67%)
Oct 09, 2017	31.98	32.10	31.75	31.86	65,680	-0.10(-0.32%)
Oct 06, 2017	31.73	32.08	31.68	31.97	89,966	+0.34(+1.07%)
Oct 05, 2017	31.22	31.81	30.87	31.63	188,164	+0.55(+1.77%)
Oct 04, 2017	31.93	32.18	30.98	31.08	147,014	-0.86(-2.68%)
Oct 03, 2017	31.57	31.96	31.23	31.93	126,343	+0.55(+1.75%)
Oct 02, 2017	31.00	31.39	30.23	31.38	184,879	+0.32(+1.04%)
Sep 29, 2017	30.97	31.35	30.73	31.06	137,914	+0.09(+0.30%)
Sep 28, 2017	30.98	30.98	30.54	30.97	140,594	+0.06(+0.20%)
Sep 27, 2017	30.23	31.11	29.89	30.91	307,635	+0.91(+3.04%)
Sep 26, 2017	30.47	30.47	29.85	30.00	155,792	-0.39(-1.29%)
Sep 25, 2017	30.35	30.61	30.14	30.39	88,718	+0.02(+0.08%)
Sep 22, 2017	30.17	30.54	29.99	30.36	86,332	+0.09(+0.29%)
Sep 21, 2017	29.94	30.33	29.67	30.28	61,196	+0.33(+1.10%)
Sep 20, 2017	29.59	30.17	29.05	29.95	80,332	+0.38(+1.27%)
Sep 19, 2017	29.41	29.76	29.12	29.57	95,584	+0.22(+0.75%)
Sep 18, 2017	29.27	29.72	28.86	29.35	92,076	+0.20(+0.67%)
Sep 15, 2017	28.87	29.27	28.58	29.16	283,462	+0.31(+1.06%)
Sep 14, 2017	28.87	29.01	28.59	28.85	57,275	+0.02(+0.08%)
Sep 13, 2017	28.51	28.86	28.45	28.83	101,111	+0.05(+0.19%)
Sep 12, 2017		29.01	28.34	28.77	69,294	+0.43(+1.52%)
Sep 11, 2017	27.97	28.50	27.97	28.34	54,724	+0.60(+2.15%)
Sep 08, 2017	27.51	27.97	27.51	27.74	59,752	+0.25(+0.91%)
Sep 07, 2017	28.10	28.10	27.21	27.49	93,698	-0.67(-2.37%)
Sep 06, 2017	28.19	28.45	28.06	28.16	71,887	+0.10(+0.36%)
Sep 05, 2017	28.48	28.48	27.99	28.06	121,344	-0.59(-2.06%)

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.