Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.49	38.04	37.29	37.79	1,595,522	+0.20(+0.53%)
Nov 29, 2017	38.66	38.66	37.39	37.59	1,838,212	-1.38(-3.54%)
Nov 28, 2017	39.17	39.93	38.89	38.97	1,792,288	-0.16(-0.42%)
Nov 27, 2017	39.11	39.31	38.94	39.14	1,304,199	+0.60(+1.54%)
Nov 24, 2017	38.74	38.90	38.50	38.54	524,070	-0.20(-0.51%)
Nov 22, 2017	38.61	38.85	38.41	38.74	895,029	+0.41(+1.06%)
Nov 21, 2017	38.08	38.45	37.89	38.33	950,014	+0.40(+1.05%)
Nov 20, 2017	38.32	38.41	37.74	37.94	1,863,922	-0.53(-1.37%)
Nov 17, 2017	38.65	38.92	38.36	38.46	1,672,230	-0.02(-0.04%)
Nov 16, 2017	39.15	39.15	38.40	38.48	1,207,513	-0.67(-1.72%)
Nov 15, 2017	39.46	39.50	38.85	39.15	1,288,031	+0.00(+0.00%)
Nov 14, 2017	38.71	39.36	38.66	39.15	1,421,751	+0.28(+0.73%)
Nov 13, 2017	38.94	39.01	38.76	38.87	1,105,401	+0.06(+0.16%)
Nov 10, 2017	39.04	39.10	38.62	38.81	1,252,416	-0.30(-0.77%)
Nov 09, 2017	39.35	39.48	38.86	39.11	1,162,324	-0.21(-0.53%)
Nov 08, 2017	39.29	39.59	39.14	39.32	1,051,803	+0.47(+1.22%)
Nov 07, 2017	38.73	39.01	38.57	38.84	1,096,702	-0.13(-0.33%)
Nov 06, 2017	38.20	39.48	38.14	38.97	1,662,171	+0.93(+2.45%)
Nov 03, 2017	38.09	38.12	37.28	38.04	1,335,480	+0.05(+0.14%)
Nov 02, 2017	38.35	38.77	37.92	37.99	1,323,934	-0.18(-0.47%)
Nov 01, 2017	38.74	38.81	38.12	38.17	1,386,813	-0.32(-0.83%)
Oct 31, 2017	38.86	38.86	37.91	38.49	2,114,081	-0.52(-1.33%)
Oct 30, 2017	39.24	39.46	38.94	39.01	1,649,465	-0.16(-0.42%)
Oct 27, 2017	39.19	39.78	39.01	39.17	1,670,274	-0.03(-0.07%)
Oct 26, 2017	39.40	40.81	38.72	39.20	4,022,266	+1.29(+3.41%)
Oct 25, 2017	38.03	38.08	37.65	37.90	1,691,986	-0.25(-0.66%)
Oct 24, 2017	38.50	38.54	38.06	38.15	1,133,502	-0.58(-1.49%)
Oct 23, 2017	37.94	38.93	37.92	38.73	1,624,727	+0.47(+1.24%)
Oct 20, 2017	38.34	38.37	37.83	38.26	1,552,775	-0.26(-0.67%)
Oct 19, 2017	38.79	38.95	38.38	38.52	1,466,385	-0.14(-0.36%)
Oct 18, 2017	38.73	38.92	38.46	38.65	1,190,529	-0.22(-0.58%)
Oct 17, 2017	38.86	39.14	38.50	38.88	1,175,202	-0.38(-0.97%)
Oct 16, 2017	40.40	40.41	39.11	39.26	1,472,605	-1.02(-2.53%)
Oct 13, 2017	40.40	40.52	40.03	40.28	1,346,008	+0.30(+0.76%)
Oct 12, 2017	39.78	40.20	39.67	39.97	961,393	+0.09(+0.22%)
Oct 11, 2017	39.83	40.12	39.23	39.89	1,314,552	+0.26(+0.65%)
Oct 10, 2017	40.11	40.15	39.55	39.63	1,905,123	-0.30(-0.76%)
Oct 09, 2017	39.70	39.95	39.62	39.93	954,250	+0.41(+1.05%)
Oct 06, 2017	38.84	39.67	38.60	39.52	1,757,019	+0.47(+1.19%)
Oct 05, 2017	39.08	39.32	38.95	39.05	1,031,339	-0.14(-0.35%)
Oct 04, 2017	39.06	39.20	38.81	39.19	1,282,192	+0.23(+0.60%)
Oct 03, 2017	39.09	39.30	38.79	38.96	1,271,712	+0.00(+0.00%)
Oct 02, 2017	38.91	39.16	38.55	38.96	1,493,425	-0.03(-0.09%)
Sep 29, 2017	39.51	39.55	38.96	38.99	1,216,116	-0.34(-0.88%)
Sep 28, 2017	39.09	39.71	39.07	39.34	958,207	+0.22(+0.55%)
Sep 27, 2017		39.49	39.07	39.12	1,592,424	-0.51(-1.28%)
Sep 26, 2017	40.32	40.59	39.58	39.63	1,838,485	-1.32(-3.22%)
Sep 25, 2017	40.15	41.03	39.84	40.95	1,704,850	+0.64(+1.58%)
Sep 22, 2017	40.18	40.33	39.96	40.31	1,124,074	+0.52(+1.30%)
Sep 21, 2017	39.83	40.57	39.73	39.79	1,729,378	-0.68(-1.68%)
Sep 20, 2017	41.16	41.74	39.94	40.47	1,881,652	-0.45(-1.10%)
Sep 19, 2017	40.96	41.03	40.48	40.92	2,066,652	+0.17(+0.42%)
Sep 18, 2017	41.09	41.17	40.28	40.75	2,091,692	-0.75(-1.81%)
Sep 15, 2017	41.97	42.17	41.35	41.50	1,336,563	-0.61(-1.45%)
Sep 14, 2017	41.68	42.38	41.47	42.11	1,156,994	+0.25(+0.60%)
Sep 13, 2017	42.77	42.78	41.78	41.86	1,283,746	-0.92(-2.16%)
Sep 12, 2017	42.47	42.85	42.24	42.78	1,533,047	+0.13(+0.30%)
Sep 11, 2017	43.30	43.83	42.55	42.66	1,767,036	-1.50(-3.40%)
Sep 08, 2017	44.17	44.25	43.70	44.16	865,919	-0.15(-0.33%)
Sep 07, 2017	44.19	44.68	43.67	44.30	1,334,237	+0.72(+1.64%)
Sep 06, 2017	44.20	44.57	43.42	43.59	1,295,944	-0.77(-1.73%)
Sep 05, 2017	44.60	44.72	43.44	44.35	1,787,554	+0.17(+0.39%)

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.