Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.39	39.55	39.14	39.30	1,426,778	+0.02(+0.05%)
Nov 29, 2017	38.99	39.39	38.99	39.28	1,117,304	+0.29(+0.73%)
Nov 28, 2017	38.21	39.13	38.13	38.99	1,121,237	+0.83(+2.18%)
Nov 27, 2017	38.17	38.29	37.98	38.16	1,032,771	+0.05(+0.12%)
Nov 24, 2017	37.94	38.15	37.89	38.12	303,305	+0.33(+0.87%)
Nov 22, 2017	38.06	38.06	37.75	37.79	882,941	-0.17(-0.46%)
Nov 21, 2017	38.18	38.33	37.94	37.96	1,734,788	+0.08(+0.22%)
Nov 20, 2017	37.57	37.94	37.48	37.88	1,085,368	+0.32(+0.86%)
Nov 17, 2017	37.37	37.71	37.37	37.56	1,673,331	+0.07(+0.20%)
Nov 16, 2017	36.73	37.54	36.65	37.48	2,004,222	+0.84(+2.28%)
Nov 15, 2017	36.42	36.86	35.90	36.65	2,718,201	-0.17(-0.47%)
Nov 14, 2017	37.62	37.89	36.44	36.82	6,462,875	-2.60(-6.60%)
Nov 13, 2017	39.26	39.51	39.04	39.43	1,822,019	+0.16(+0.40%)
Nov 10, 2017	39.50	39.56	39.06	39.27	1,601,228	-0.06(-0.16%)
Nov 09, 2017	39.67	39.67	39.19	39.33	1,965,061	-0.53(-1.34%)
Nov 08, 2017	39.68	39.92	39.54	39.87	959,138	+0.07(+0.18%)
Nov 07, 2017	39.88	40.02	39.51	39.79	1,014,307	-0.18(-0.46%)
Nov 06, 2017	40.12	40.30	39.87	39.98	906,446	-0.28(-0.69%)
Nov 03, 2017	40.10	40.27	40.00	40.25	709,689	+0.23(+0.57%)
Nov 02, 2017	40.01	40.15	39.83	40.02	623,980	+0.22(+0.55%)
Nov 01, 2017	40.36	40.59	39.80	39.80	1,314,730	-0.40(-0.98%)
Oct 31, 2017	40.18	40.48	39.89	40.20	888,738	+0.21(+0.53%)
Oct 30, 2017	39.97	40.21	39.90	39.99	754,607	-0.16(-0.39%)
Oct 27, 2017	39.86	40.14	39.78	40.14	498,922	+0.30(+0.76%)
Oct 26, 2017	39.57	39.87	39.56	39.84	657,358	+0.30(+0.77%)
Oct 25, 2017	39.29	39.55	39.14	39.54	753,955	+0.19(+0.49%)
Oct 24, 2017	39.24	39.43	39.18	39.34	1,002,663	+0.03(+0.07%)
Oct 23, 2017	39.72	39.85	39.24	39.32	985,993	-0.52(-1.29%)
Oct 20, 2017	39.53	39.89	39.47	39.83	728,569	+0.42(+1.07%)
Oct 19, 2017	39.51	39.51	39.13	39.41	1,181,194	-0.12(-0.30%)
Oct 18, 2017	39.51	39.65	39.35	39.53	1,370,853	-0.01(-0.02%)
Oct 17, 2017	39.18	39.68	39.14	39.54	1,657,905	+0.40(+1.03%)
Oct 16, 2017	39.40	40.31	38.77	39.13	5,001,135	+0.18(+0.47%)
Oct 13, 2017	38.98	39.12	38.87	38.95	1,112,886	+0.15(+0.38%)
Oct 12, 2017	38.56	38.88	38.50	38.80	862,310	+0.18(+0.48%)
Oct 11, 2017	38.20	38.83	38.13	38.62	1,673,847	+0.40(+1.04%)
Oct 10, 2017	38.02	38.40	38.01	38.22	1,275,701	+0.11(+0.29%)
Oct 09, 2017	38.15	38.15	37.86	38.11	908,146	+0.00(+0.00%)
Oct 06, 2017	37.89	38.11	37.77	38.11	1,046,054	+0.24(+0.63%)
Oct 05, 2017	37.88	38.11	37.84	37.87	1,297,303	+0.03(+0.07%)
Oct 04, 2017	37.80	37.90	37.65	37.84	750,117	+0.17(+0.44%)
Oct 03, 2017	37.87	38.02	37.61	37.68	827,066	-0.04(-0.10%)
Oct 02, 2017	37.25	37.85	37.14	37.71	799,466	+0.35(+0.94%)
Sep 29, 2017	37.21	37.42	37.18	37.37	1,047,933	+0.15(+0.40%)
Sep 28, 2017	37.10	37.24	37.04	37.22	522,065	+0.13(+0.35%)
Sep 27, 2017	37.52	37.61	36.85	37.09	1,453,712	-0.17(-0.47%)
Sep 26, 2017	37.48	37.60	37.08	37.26	1,065,048	-0.27(-0.71%)
Sep 25, 2017	37.74	37.76	37.46	37.53	514,095	-0.14(-0.37%)
Sep 22, 2017	37.55	37.76	37.55	37.67	916,934	+0.13(+0.34%)
Sep 21, 2017	37.22	37.61	37.13	37.54	1,102,726	+0.32(+0.87%)
Sep 20, 2017	37.08	37.55	37.08	37.22	1,080,322	+0.17(+0.47%)
Sep 19, 2017	37.21	37.26	36.86	37.04	1,254,628	-0.12(-0.32%)
Sep 18, 2017	37.30	37.51	37.08	37.16	1,383,147	-0.07(-0.20%)
Sep 15, 2017	37.32	37.32	37.06	37.24	3,151,809	-0.05(-0.12%)
Sep 14, 2017	37.68	37.71	37.27	37.28	1,471,572	-0.52(-1.36%)
Sep 13, 2017	37.53	37.98	37.46	37.80	843,101	+0.13(+0.34%)
Sep 12, 2017	37.83	37.95	37.60	37.67	1,465,501	-0.06(-0.15%)
Sep 11, 2017	37.71	37.98	37.53	37.72	2,002,224	+0.29(+0.79%)
Sep 08, 2017	37.07	37.56	36.97	37.43	1,008,409	+0.33(+0.89%)
Sep 07, 2017	37.17	37.18	36.97	37.10	1,033,141	-0.03(-0.07%)
Sep 06, 2017	37.14	37.33	37.06	37.13	1,517,831	+0.04(+0.10%)
Sep 05, 2017	37.58	37.72	36.92	37.09	1,182,175	-0.40(-1.08%)

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.