Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.06	40.18	38.56	39.97	1,259,592	+0.97(+2.49%)
Nov 29, 2017	39.13	39.52	38.90	39.00	339,019	-0.21(-0.54%)
Nov 28, 2017	40.25	40.32	39.16	39.21	472,691	-0.88(-2.20%)
Nov 27, 2017	40.18	40.26	39.88	40.09	238,652	-0.18(-0.45%)
Nov 24, 2017	40.23	40.35	40.00	40.27	83,998	+0.10(+0.25%)
Nov 22, 2017	40.60	40.69	40.09	40.17	253,624	-0.36(-0.89%)
Nov 21, 2017	40.44	40.85	40.30	40.53	366,043	+0.10(+0.25%)
Nov 20, 2017	40.54	40.54	40.26	40.43	170,027	-0.05(-0.12%)
Nov 17, 2017	40.66	40.66	40.22	40.48	368,057	-0.17(-0.42%)
Nov 16, 2017	40.64	40.95	40.47	40.65	364,031	+0.28(+0.69%)
Nov 15, 2017	40.18	40.40	40.04	40.37	287,255	-0.11(-0.27%)
Nov 14, 2017	40.52	40.61	40.26	40.48	431,725	-0.27(-0.66%)
Nov 13, 2017	40.40	40.82	40.22	40.75	772,751	+0.19(+0.47%)
Nov 10, 2017	41.05	41.05	40.27	40.56	228,658	-0.48(-1.17%)
Nov 09, 2017	41.32	41.50	40.93	41.04	344,085	-0.58(-1.39%)
Nov 08, 2017	41.88	42.09	41.51	41.62	549,638	-0.31(-0.74%)
Nov 07, 2017	40.79	41.98	40.79	41.93	807,570	+1.17(+2.87%)
Nov 06, 2017	40.89	41.10	40.71	40.76	507,342	+0.01(+0.02%)
Nov 03, 2017	40.82	41.35	40.43	40.75	1,110,727	+0.11(+0.27%)
Nov 02, 2017	40.89	42.22	40.48	40.64	1,220,870	-0.39(-0.95%)
Nov 01, 2017	41.13	41.38	40.88	41.03	1,039,281	+0.07(+0.17%)
Oct 31, 2017	40.78	41.06	40.56	40.96	397,944	+0.43(+1.06%)
Oct 30, 2017	40.74	40.78	40.35	40.53	294,088	-0.15(-0.37%)
Oct 27, 2017	40.57	40.74	39.93	40.68	256,156	+0.16(+0.39%)
Oct 26, 2017	39.99	40.82	39.92	40.52	351,538	+0.65(+1.63%)
Oct 25, 2017	39.67	40.08	39.58	39.87	517,550	+0.01(+0.03%)
Oct 24, 2017	39.67	39.98	39.65	39.86	304,882	+0.19(+0.48%)
Oct 23, 2017	40.00	40.28	39.59	39.67	438,121	-0.36(-0.90%)
Oct 20, 2017	40.43	40.43	39.82	40.03	363,792	-0.20(-0.50%)
Oct 19, 2017	39.77	40.42	39.58	40.23	440,886	+0.28(+0.70%)
Oct 18, 2017	40.00	40.05	39.70	39.95	460,310	+0.12(+0.30%)
Oct 17, 2017	39.66	40.00	39.63	39.83	283,353	+0.05(+0.13%)
Oct 16, 2017	39.91	40.08	39.66	39.78	235,959	-0.12(-0.30%)
Oct 13, 2017	39.62	40.05	39.62	39.90	458,835	+0.35(+0.88%)
Oct 12, 2017	39.19	39.67	39.19	39.55	1,000,801	+0.27(+0.69%)
Oct 11, 2017	39.35	39.65	39.08	39.28	726,726	-0.08(-0.20%)
Oct 10, 2017	39.41	39.59	39.20	39.36	573,436	+0.04(+0.10%)
Oct 09, 2017	39.15	39.53	39.01	39.32	340,255	+0.13(+0.33%)
Oct 06, 2017	39.50	39.65	39.14	39.19	565,933	-0.30(-0.76%)
Oct 05, 2017	39.92	39.92	39.41	39.49	586,234	-0.31(-0.78%)
Oct 04, 2017	39.70	40.06	39.58	39.80	752,356	+0.18(+0.45%)
Oct 03, 2017	39.29	40.11	39.29	39.62	1,015,018	+0.26(+0.66%)
Oct 02, 2017	38.75	39.39	38.73	39.36	436,220	+0.73(+1.89%)
Sep 29, 2017	38.78	38.95	38.59	38.63	649,820	-0.16(-0.41%)
Sep 28, 2017	39.22	39.36	38.73	38.79	661,472	-0.47(-1.20%)
Sep 27, 2017	38.79	39.40	38.47	39.26	640,308	+0.69(+1.79%)
Sep 26, 2017	38.59	39.00	38.43	38.57	525,551	+0.09(+0.23%)
Sep 25, 2017	38.27	38.58	38.22	38.48	495,220	+0.04(+0.10%)
Sep 22, 2017	37.94	38.61	37.82	38.44	795,825	+0.47(+1.24%)
Sep 21, 2017	37.05	38.62	36.95	37.97	1,254,982	+0.93(+2.51%)
Sep 20, 2017	36.98	37.45	36.82	37.04	755,576	+0.13(+0.35%)
Sep 19, 2017	36.20	36.91	36.20	36.91	272,799	+0.62(+1.71%)
Sep 18, 2017	36.34	36.63	36.24	36.29	282,529	-0.13(-0.36%)
Sep 15, 2017	35.93	36.61	35.70	36.42	731,527	+0.53(+1.48%)
Sep 14, 2017	35.95	35.99	35.52	35.89	1,138,643	-0.13(-0.36%)
Sep 13, 2017	36.23	36.37	35.86	36.02	412,311	-0.29(-0.80%)
Sep 12, 2017	36.07	36.32	35.52	36.31	241,324	+0.31(+0.86%)
Sep 11, 2017	35.61	36.11	35.61	36.00	244,556	+0.70(+1.98%)
Sep 08, 2017	35.41	35.85	34.87	35.30	309,271	-0.30(-0.84%)
Sep 07, 2017	35.70	35.94	35.25	35.60	439,572	-0.05(-0.14%)
Sep 06, 2017	36.19	36.22	35.57	35.65	344,366	-0.46(-1.27%)
Sep 05, 2017	36.46	36.57	35.81	36.11	165,681	-0.43(-1.18%)

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.