Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	38.25	39.41	38.05	38.99	11,689,009	+0.66(+1.72%)
Nov 29, 2017	38.85	38.88	38.23	38.33	1,247,313	-0.41(-1.06%)
Nov 28, 2017	38.90	38.99	38.59	38.74	1,232,163	-0.14(-0.36%)
Nov 27, 2017	38.41	38.91	38.31	38.88	1,074,844	+0.24(+0.62%)
Nov 24, 2017	38.88	38.95	38.34	38.64	428,066	+0.05(+0.13%)
Nov 22, 2017	38.00	38.70	37.77	38.59	1,962,150	+0.50(+1.31%)
Nov 21, 2017	38.22	38.24	37.88	38.09	1,483,422	-0.33(-0.86%)
Nov 20, 2017	38.20	38.51	38.15	38.42	1,082,331	+0.24(+0.63%)
Nov 17, 2017	38.10	38.38	38.05	38.18	1,020,137	-0.38(-0.99%)
Nov 16, 2017	38.88	39.00	38.52	38.56	1,657,706	-0.28(-0.72%)
Nov 15, 2017	39.60	39.60	38.64	38.84	1,658,867	-0.50(-1.27%)
Nov 14, 2017	39.21	39.56	39.11	39.34	2,565,566	-0.08(-0.20%)
Nov 13, 2017	39.01	39.65	38.83	39.42	1,045,572	-0.08(-0.20%)
Nov 10, 2017	39.54	39.61	39.39	39.50	1,554,542	-0.07(-0.18%)
Nov 09, 2017	38.97	39.89	38.77	39.57	1,605,732	+0.04(+0.10%)
Nov 08, 2017	38.00	39.91	38.00	39.53	2,197,392	+1.64(+4.33%)
Nov 07, 2017	39.55	39.58	37.40	37.89	4,318,538	-1.97(-4.94%)
Nov 06, 2017	39.74	40.14	39.72	39.86	1,146,637	-0.07(-0.18%)
Nov 03, 2017	39.94	40.01	39.69	39.93	714,658	+0.32(+0.81%)
Nov 02, 2017	40.39	40.39	39.44	39.61	1,219,206	-0.79(-1.96%)
Nov 01, 2017	40.85	40.94	40.40	40.40	494,571	-0.46(-1.13%)
Oct 31, 2017	40.50	41.05	40.38	40.86	668,207	+0.51(+1.26%)
Oct 30, 2017	40.84	40.84	39.97	40.35	1,203,571	-0.50(-1.22%)
Oct 27, 2017	41.10	41.29	40.72	40.85	550,339	-0.43(-1.04%)
Oct 26, 2017	41.40	41.46	41.19	41.28	944,113	+0.11(+0.27%)
Oct 25, 2017	41.74	41.74	40.85	41.17	796,454	-0.52(-1.25%)
Oct 24, 2017	41.63	41.77	41.37	41.69	507,988	-0.06(-0.14%)
Oct 23, 2017	41.72	41.92	41.56	41.75	642,385	-0.18(-0.43%)
Oct 20, 2017	41.95	42.03	41.85	41.93	514,204	-0.01(-0.02%)
Oct 19, 2017	41.92	42.03	41.64	41.94	588,224	-0.01(-0.02%)
Oct 18, 2017	41.92	42.16	41.89	41.95	834,110	+0.05(+0.12%)
Oct 17, 2017	41.97	42.11	41.73	41.90	978,687	-0.10(-0.24%)
Oct 16, 2017	41.58	42.10	41.48	42.00	567,487	+0.11(+0.26%)
Oct 13, 2017	41.71	42.05	41.52	41.89	618,303	+0.06(+0.14%)
Oct 12, 2017	41.67	41.97	41.62	41.83	1,138,212	-0.04(-0.10%)
Oct 11, 2017	41.39	42.09	41.28	41.87	1,168,119	+0.31(+0.75%)
Oct 10, 2017	41.15	41.59	41.11	41.56	579,207	+0.46(+1.12%)
Oct 09, 2017	40.64	41.11	40.52	41.10	1,070,937	+0.28(+0.69%)
Oct 06, 2017	41.08	41.12	40.72	40.82	1,136,220	-0.36(-0.87%)
Oct 05, 2017	41.42	41.52	41.12	41.18	1,382,484	-0.16(-0.39%)
Oct 04, 2017	41.39	41.61	41.08	41.34	617,414	-0.06(-0.14%)
Oct 03, 2017	41.69	41.76	41.38	41.40	587,940	-0.42(-1.00%)
Oct 02, 2017	41.90	42.26	41.70	41.82	892,582	+0.20(+0.48%)
Sep 29, 2017	41.49	42.11	41.47	41.62	1,084,927	+0.06(+0.14%)
Sep 28, 2017	40.82	41.81	40.79	41.56	2,217,044	+0.60(+1.46%)
Sep 27, 2017	40.44	41.02	40.34	40.96	2,702,112	+0.27(+0.66%)
Sep 26, 2017	40.36	41.02	40.36	40.69	1,813,773	+0.28(+0.69%)
Sep 25, 2017	40.55	40.56	40.24	40.41	919,317	-0.23(-0.57%)
Sep 22, 2017	40.71	40.86	40.54	40.64	437,564	-0.11(-0.27%)
Sep 21, 2017	40.54	40.89	40.21	40.75	1,060,703	+0.09(+0.22%)
Sep 20, 2017	41.34	41.39	40.44	40.66	763,476	-0.62(-1.50%)
Sep 19, 2017	41.63	41.70	41.28	41.28	637,656	-0.33(-0.79%)
Sep 18, 2017	41.65	41.71	41.52	41.61	757,332	+0.13(+0.31%)
Sep 15, 2017	41.21	41.60	41.07	41.48	1,614,157	+0.61(+1.49%)
Sep 14, 2017		41.45	40.85	40.87	977,518	-0.51(-1.23%)
Sep 13, 2017	42.24	42.24	41.36	41.38	1,418,094	-0.84(-1.99%)
Sep 12, 2017	42.28	42.43	41.95	42.22	1,839,076	-0.36(-0.85%)
Sep 11, 2017	42.43	42.77	42.34	42.58	1,667,059	+0.34(+0.80%)
Sep 08, 2017	43.33	43.49	42.19	42.24	2,369,215	-0.81(-1.88%)
Sep 07, 2017	43.80	43.83	42.88	43.05	1,185,689	-0.52(-1.19%)
Sep 06, 2017	44.07	44.14	43.53	43.57	1,071,200	-0.10(-0.23%)
Sep 05, 2017	43.55	43.71	43.37	43.67	759,692	-0.09(-0.21%)

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.