Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.88	40.04	39.63	39.78	1,409,323	+0.02(+0.05%)
Nov 29, 2017	39.48	39.88	39.48	39.76	1,103,635	+0.29(+0.73%)
Nov 28, 2017	38.68	39.62	38.61	39.48	1,107,520	+0.84(+2.18%)
Nov 27, 2017	38.64	38.77	38.45	38.63	1,020,136	+0.05(+0.12%)
Nov 24, 2017	38.41	38.63	38.36	38.59	299,594	+0.33(+0.87%)
Nov 22, 2017	38.53	38.53	38.22	38.26	872,140	-0.18(-0.46%)
Nov 21, 2017	38.66	38.81	38.41	38.43	1,713,565	+0.08(+0.22%)
Nov 20, 2017	38.03	38.41	37.95	38.35	1,072,090	+0.33(+0.86%)
Nov 17, 2017	37.84	38.18	37.83	38.02	1,652,860	+0.07(+0.20%)
Nov 16, 2017	37.19	38.00	37.10	37.95	1,979,703	+0.85(+2.28%)
Nov 15, 2017	36.87	37.32	36.35	37.10	2,684,947	-0.18(-0.47%)
Nov 14, 2017	38.09	38.36	36.89	37.28	6,383,809	-2.64(-6.60%)
Nov 13, 2017	39.75	40.00	39.53	39.91	1,799,729	+0.16(+0.40%)
Nov 10, 2017	39.99	40.05	39.54	39.76	1,581,639	-0.07(-0.16%)
Nov 09, 2017	40.16	40.16	39.67	39.82	1,941,021	-0.54(-1.34%)
Nov 08, 2017	40.18	40.42	40.03	40.36	947,404	+0.07(+0.19%)
Nov 07, 2017	40.37	40.52	40.00	40.29	1,001,898	-0.19(-0.46%)
Nov 06, 2017	40.61	40.80	40.36	40.47	895,356	-0.28(-0.69%)
Nov 03, 2017	40.59	40.77	40.49	40.75	701,006	+0.23(+0.57%)
Nov 02, 2017	40.51	40.65	40.32	40.52	616,346	+0.22(+0.55%)
Nov 01, 2017	40.86	41.10	40.30	40.30	1,298,646	-0.40(-0.98%)
Oct 31, 2017	40.68	40.98	40.38	40.70	877,865	+0.21(+0.53%)
Oct 30, 2017	40.46	40.71	40.40	40.48	745,375	-0.16(-0.39%)
Oct 27, 2017	40.35	40.64	40.27	40.64	492,818	+0.31(+0.76%)
Oct 26, 2017	40.06	40.36	40.05	40.33	649,316	+0.31(+0.77%)
Oct 25, 2017	39.77	40.04	39.63	40.03	744,731	+0.20(+0.49%)
Oct 24, 2017	39.73	39.91	39.66	39.83	990,396	+0.03(+0.07%)
Oct 23, 2017	40.21	40.34	39.73	39.80	973,930	-0.52(-1.29%)
Oct 20, 2017	40.02	40.38	39.96	40.32	719,656	+0.43(+1.07%)
Oct 19, 2017	40.00	40.00	39.62	39.90	1,166,744	-0.12(-0.30%)
Oct 18, 2017	40.00	40.14	39.84	40.02	1,354,083	-0.01(-0.02%)
Oct 17, 2017	39.66	40.17	39.62	40.03	1,637,623	+0.41(+1.03%)
Oct 16, 2017	39.89	40.81	39.25	39.62	4,939,952	+0.19(+0.47%)
Oct 13, 2017	39.46	39.61	39.36	39.43	1,099,271	+0.15(+0.38%)
Oct 12, 2017	39.04	39.36	38.97	39.28	851,761	+0.19(+0.48%)
Oct 11, 2017	38.68	39.31	38.60	39.09	1,653,370	+0.40(+1.04%)
Oct 10, 2017	38.49	38.87	38.48	38.69	1,260,094	+0.11(+0.29%)
Oct 09, 2017	38.62	38.62	38.33	38.58	897,036	+0.00(+0.00%)
Oct 06, 2017	38.36	38.59	38.24	38.58	1,033,257	+0.24(+0.63%)
Oct 05, 2017	38.35	38.58	38.31	38.34	1,281,432	+0.03(+0.07%)
Oct 04, 2017	38.27	38.37	38.12	38.31	740,940	+0.17(+0.44%)
Oct 03, 2017	38.34	38.49	38.08	38.14	816,947	-0.04(-0.10%)
Oct 02, 2017	37.71	38.32	37.60	38.18	789,686	+0.35(+0.94%)
Sep 29, 2017	37.67	37.88	37.64	37.83	1,035,113	+0.15(+0.40%)
Sep 28, 2017	37.56	37.70	37.50	37.68	515,679	+0.13(+0.35%)
Sep 27, 2017	37.99	38.08	37.31	37.55	1,435,928	-0.18(-0.47%)
Sep 26, 2017	37.95	38.06	37.54	37.73	1,052,018	-0.27(-0.71%)
Sep 25, 2017	38.21	38.23	37.92	38.00	507,805	-0.14(-0.37%)
Sep 22, 2017	38.01	38.23	38.01	38.14	905,716	+0.13(+0.34%)
Sep 21, 2017	37.68	38.07	37.59	38.00	1,089,236	+0.33(+0.87%)
Sep 20, 2017	37.54	38.01	37.54	37.68	1,067,106	+0.18(+0.47%)
Sep 19, 2017	37.67	37.73	37.32	37.50	1,239,279	-0.12(-0.32%)
Sep 18, 2017	37.76	37.97	37.53	37.62	1,366,225	-0.07(-0.20%)
Sep 15, 2017	37.78	37.78	37.52	37.70	3,113,251	-0.05(-0.12%)
Sep 14, 2017	38.14	38.18	37.73	37.74	1,453,569	-0.52(-1.36%)
Sep 13, 2017	38.00	38.45	37.92	38.27	832,787	+0.13(+0.34%)
Sep 12, 2017	38.29	38.42	38.07	38.14	1,447,573	-0.06(-0.15%)
Sep 11, 2017	38.17	38.45	38.00	38.19	1,977,729	+0.30(+0.79%)
Sep 08, 2017	37.53	38.02	37.43	37.89	996,072	+0.34(+0.89%)
Sep 07, 2017	37.63	37.64	37.43	37.56	1,020,502	-0.03(-0.07%)
Sep 06, 2017	37.60	37.79	37.52	37.59	1,499,262	+0.04(+0.10%)
Sep 05, 2017	38.04	38.19	37.38	37.55	1,167,712	-0.41(-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.