Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.08	30.42	30.04	30.14	1,116,174	+0.08(+0.27%)
Nov 29, 2017	29.64	30.20	29.50	30.06	653,386	+0.47(+1.59%)
Nov 28, 2017	29.31	29.59	28.92	29.59	262,870	+0.33(+1.13%)
Nov 27, 2017	29.12	29.34	29.07	29.26	251,875	+0.12(+0.41%)
Nov 24, 2017	29.17	29.18	28.80	29.14	158,697	-0.02(-0.07%)
Nov 22, 2017	28.93	29.32	28.66	29.16	504,081	+0.37(+1.29%)
Nov 21, 2017	28.61	28.81	28.52	28.79	834,267	+0.27(+0.95%)
Nov 20, 2017	28.56	28.60	28.40	28.52	454,822	+0.07(+0.26%)
Nov 17, 2017	28.13	28.55	28.09	28.45	457,264	+0.36(+1.26%)
Nov 16, 2017	27.76	28.23	27.73	28.09	314,580	+0.47(+1.70%)
Nov 15, 2017	27.47	27.79	27.24	27.62	240,768	+0.06(+0.22%)
Nov 14, 2017	27.65	27.80	27.24	27.56	601,315	-0.17(-0.61%)
Nov 13, 2017	28.06	28.06	27.66	27.73	308,678	-0.23(-0.82%)
Nov 10, 2017	27.80	28.05	27.74	27.96	354,961	+0.05(+0.18%)
Nov 09, 2017	27.75	28.26	27.50	27.91	333,094	-0.10(-0.36%)
Nov 08, 2017	28.19	28.27	27.78	28.01	190,508	-0.19(-0.67%)
Nov 07, 2017	28.54	28.54	27.93	28.20	793,048	-0.06(-0.21%)
Nov 06, 2017	28.32	28.32	27.81	28.26	435,181	-0.23(-0.81%)
Nov 03, 2017	29.15	29.28	28.40	28.49	982,475	-0.57(-1.96%)
Nov 02, 2017	29.87	29.87	28.87	29.06	1,381,259	-0.61(-2.06%)
Nov 01, 2017	30.23	30.48	29.40	29.67	756,636	-0.49(-1.62%)
Oct 31, 2017	29.87	30.25	29.77	30.16	160,412	+0.41(+1.38%)
Oct 30, 2017		30.37	29.60	29.75	532,325	-0.66(-2.17%)
Oct 27, 2017	30.33	30.51	30.19	30.41	130,638	+0.08(+0.26%)
Oct 26, 2017	30.34	30.51	30.14	30.33	178,513	+0.19(+0.63%)
Oct 25, 2017	30.07	30.26	29.94	30.14	364,150	-0.03(-0.10%)
Oct 24, 2017	30.37	30.61	30.16	30.17	222,098	-0.17(-0.56%)
Oct 23, 2017	30.50	30.70	30.24	30.34	205,087	-0.22(-0.72%)
Oct 20, 2017	30.60	30.75	30.49	30.56	118,433	+0.09(+0.30%)
Oct 19, 2017	30.58	30.69	30.43	30.47	341,536	-0.11(-0.36%)
Oct 18, 2017	30.59	30.66	30.35	30.58	154,177	+0.03(+0.10%)
Oct 17, 2017	30.75	30.91	30.51	30.55	83,922	-0.31(-1.00%)
Oct 16, 2017	31.12	31.12	30.78	30.86	359,439	-0.02(-0.06%)
Oct 13, 2017	31.10	31.14	30.77	30.88	520,599	-0.15(-0.48%)
Oct 12, 2017	31.31	31.31	30.85	31.03	203,909	-0.29(-0.93%)
Oct 11, 2017	31.43	31.43	31.17	31.32	173,619	-0.18(-0.57%)
Oct 10, 2017	31.34	31.55	31.34	31.50	117,414	+0.07(+0.22%)
Oct 09, 2017	31.43	31.50	31.28	31.43	74,627	+0.04(+0.13%)
Oct 06, 2017	31.30	31.61	31.22	31.39	318,394	-0.22(-0.70%)
Oct 05, 2017	31.80	32.16	31.61	31.61	658,727	-0.29(-0.91%)
Oct 04, 2017	31.73	32.08	31.54	31.90	1,065,456	+0.31(+0.98%)
Oct 03, 2017	30.88	31.62	30.71	31.59	304,920	+0.82(+2.66%)
Oct 02, 2017	30.53	30.77	30.42	30.77	234,049	+0.36(+1.18%)
Sep 29, 2017	30.74	30.74	30.40	30.41	139,134	-0.29(-0.94%)
Sep 28, 2017	30.53	30.75	30.50	30.70	230,712	-0.08(-0.26%)
Sep 27, 2017	30.57	30.80	30.42	30.78	337,642	+0.28(+0.92%)
Sep 26, 2017	30.88	30.88	30.49	30.50	333,819	-0.55(-1.77%)
Sep 25, 2017	30.91	31.21	30.86	31.05	186,989	+0.13(+0.42%)
Sep 22, 2017	30.77	30.93	30.69	30.92	198,514	+0.42(+1.38%)
Sep 21, 2017	30.76	30.76	30.50	30.50	688,769	-0.23(-0.75%)
Sep 20, 2017	30.94	30.94	30.70	30.73	85,486	-0.08(-0.26%)
Sep 19, 2017	30.32	30.92	30.20	30.81	612,912	+0.57(+1.88%)
Sep 18, 2017	30.51	30.65	30.21	30.24	265,937	-0.23(-0.75%)
Sep 15, 2017	30.03	30.47	30.03	30.47	611,100	+0.40(+1.33%)
Sep 14, 2017	30.35	30.35	30.02	30.07	228,431	-0.11(-0.36%)
Sep 13, 2017	30.48	30.55	30.18	30.18	224,923	-0.18(-0.59%)
Sep 12, 2017	29.92	30.47	29.86	30.36	448,433	+0.50(+1.67%)
Sep 11, 2017	30.28	30.28	29.79	29.86	490,798	-0.34(-1.13%)
Sep 08, 2017	30.38	30.73	29.90	30.20	1,007,785	-0.18(-0.59%)
Sep 07, 2017	31.25	31.34	30.38	30.38	835,008	-0.87(-2.78%)
Sep 06, 2017	31.98	32.05	31.23	31.25	336,283	-0.63(-1.98%)
Sep 05, 2017	32.17	32.23	31.79	31.88	254,524	-0.46(-1.42%)

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.