Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	35.97	36.17	35.86	36.04	50,534	+0.15(+0.42%)
Nov 29, 2017	35.79	36.00	35.77	35.89	62,249	+0.19(+0.54%)
Nov 28, 2017	35.34	35.70	35.26	35.69	35,070	+0.41(+1.17%)
Nov 27, 2017	35.47	35.47	35.22	35.28	51,489	+0.03(+0.09%)
Nov 24, 2017	35.26	35.28	35.20	35.25	19,244	+0.04(+0.12%)
Nov 22, 2017	35.20	35.24	35.15	35.21	37,846	+0.06(+0.16%)
Nov 21, 2017	35.06	35.18	35.01	35.15	61,437	+0.20(+0.58%)
Nov 20, 2017	34.93	35.02	34.90	34.95	62,667	+0.05(+0.15%)
Nov 17, 2017	34.78	34.93	34.77	34.90	46,663	+0.23(+0.65%)
Nov 16, 2017	34.52	34.73	34.42	34.67	37,161	+0.32(+0.93%)
Nov 15, 2017	34.32	34.46	34.18	34.35	116,427	-0.13(-0.38%)
Nov 14, 2017	34.45	34.51	34.35	34.48	48,762	-0.04(-0.11%)
Nov 13, 2017	34.32	34.55	34.32	34.52	32,635	+0.11(+0.33%)
Nov 10, 2017	34.28	34.44	34.28	34.41	52,602	+0.12(+0.35%)
Nov 09, 2017	34.02	34.30	33.90	34.29	28,707	+0.07(+0.20%)
Nov 08, 2017	34.13	34.25	34.09	34.22	30,942	+0.06(+0.18%)
Nov 07, 2017	34.34	34.45	34.13	34.15	36,918	-0.26(-0.74%)
Nov 06, 2017	34.17	34.42	34.16	34.41	83,820	+0.26(+0.76%)
Nov 03, 2017	34.11	34.23	34.04	34.15	107,922	+0.03(+0.08%)
Nov 02, 2017	34.26	34.29	33.95	34.12	44,955	-0.25(-0.74%)
Nov 01, 2017	34.50	34.56	34.31	34.38	135,396	+0.04(+0.11%)
Oct 31, 2017	34.33	34.39	34.29	34.34	27,908	+0.02(+0.05%)
Oct 30, 2017		34.38	34.26	34.32	50,936	-0.11(-0.33%)
Oct 27, 2017	34.22	34.45	34.06	34.43	35,611	+0.39(+1.13%)
Oct 26, 2017	33.93	34.13	33.91	34.05	21,627	+0.15(+0.44%)
Oct 25, 2017	34.04	34.04	33.73	33.90	36,695	-0.21(-0.61%)
Oct 24, 2017	34.03	34.15	34.03	34.10	29,409	+0.14(+0.40%)
Oct 23, 2017	34.26	34.30	33.97	33.97	41,594	-0.25(-0.73%)
Oct 20, 2017	34.26	34.28	34.18	34.22	23,897	+0.15(+0.43%)
Oct 19, 2017	33.97	34.10	33.69	34.07	29,896	-0.01(-0.04%)
Oct 18, 2017	34.05	34.19	34.05	34.09	48,186	-0.02(-0.06%)
Oct 17, 2017	34.09	34.22	34.09	34.10	22,373	+0.00(+0.00%)
Oct 16, 2017	34.14	34.17	34.02	34.10	78,801	+0.01(+0.02%)
Oct 13, 2017	34.05	34.13	33.96	34.09	38,300	+0.15(+0.45%)
Oct 12, 2017	34.09	34.09	33.90	33.94	35,709	-0.24(-0.70%)
Oct 11, 2017	34.22	34.22	34.09	34.18	56,366	+0.00(+0.00%)
Oct 10, 2017	34.29	34.32	34.09	34.18	32,875	-0.02(-0.05%)
Oct 09, 2017	34.42	34.46	34.18	34.20	53,458	-0.20(-0.58%)
Oct 06, 2017	34.28	34.40	34.28	34.40	41,304	+0.06(+0.16%)
Oct 05, 2017	34.21	34.36	34.20	34.34	47,923	+0.18(+0.52%)
Oct 04, 2017	34.01	34.19	34.01	34.16	65,111	+0.19(+0.55%)
Oct 03, 2017	33.90	34.00	33.90	33.97	32,759	+0.12(+0.36%)
Oct 02, 2017	33.82	33.89	33.80	33.85	45,218	+0.08(+0.25%)
Sep 29, 2017	33.68	33.81	33.68	33.77	115,870	+0.13(+0.38%)
Sep 28, 2017	33.62	33.67	33.59	33.64	11,975	-0.03(-0.10%)
Sep 27, 2017	33.54	33.76	33.42	33.67	139,275	+0.20(+0.59%)
Sep 26, 2017	33.53	33.57	33.43	33.47	27,910	+0.03(+0.08%)
Sep 25, 2017	33.48	33.56	33.37	33.45	26,460	-0.04(-0.11%)
Sep 22, 2017	33.43	33.52	33.43	33.48	19,760	+0.06(+0.17%)
Sep 21, 2017	33.51	33.51	33.42	33.43	14,188	-0.07(-0.20%)
Sep 20, 2017	33.44	33.52	33.36	33.49	29,298	+0.11(+0.34%)
Sep 19, 2017	33.45	33.48	33.29	33.38	39,864	-0.05(-0.14%)
Sep 18, 2017	33.61	33.66	33.37	33.43	213,024	-0.10(-0.31%)
Sep 15, 2017	33.58	33.58	33.50	33.53	31,263	-0.03(-0.09%)
Sep 14, 2017	33.63	33.63	33.55	33.56	40,304	-0.15(-0.44%)
Sep 13, 2017	33.47	33.71	33.47	33.71	29,680	+0.24(+0.72%)
Sep 12, 2017	33.36	33.51	33.34	33.47	45,723	+0.18(+0.55%)
Sep 11, 2017	33.27	33.35	33.23	33.29	64,690	+0.21(+0.62%)
Sep 08, 2017	33.15	33.15	33.02	33.08	24,920	-0.13(-0.40%)
Sep 07, 2017	33.56	33.56	33.15	33.21	45,025	-0.22(-0.65%)
Sep 06, 2017	33.38	33.50	33.27	33.43	56,764	+0.16(+0.49%)
Sep 05, 2017	33.37	33.45	33.05	33.27	80,632	-0.22(-0.66%)

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.