Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.73	40.55	39.73	40.50	1,034,082	+0.85(+2.13%)
Nov 29, 2017	40.62	40.62	39.48	39.65	572,609	-0.92(-2.28%)
Nov 28, 2017	40.01	40.61	40.01	40.57	831,850	+0.55(+1.37%)
Nov 27, 2017	40.11	40.47	39.98	40.02	870,074	-0.20(-0.49%)
Nov 24, 2017	40.28	40.57	40.04	40.22	287,336	-0.05(-0.13%)
Nov 22, 2017	40.72	40.72	40.10	40.27	599,300	-0.38(-0.93%)
Nov 21, 2017	40.60	40.91	40.43	40.65	578,399	+0.19(+0.47%)
Nov 20, 2017	40.12	40.60	40.12	40.46	405,396	+0.43(+1.08%)
Nov 17, 2017	39.83	40.23	39.62	40.03	554,122	+0.12(+0.31%)
Nov 16, 2017	39.65	40.23	39.31	39.90	966,980	+0.42(+1.06%)
Nov 15, 2017	39.50	39.73	39.15	39.49	604,600	-0.32(-0.80%)
Nov 14, 2017	39.57	39.87	39.41	39.81	495,859	+0.16(+0.41%)
Nov 13, 2017	39.80	39.92	39.31	39.64	964,504	-0.42(-1.04%)
Nov 10, 2017	40.01	40.27	39.80	40.06	534,642	+0.02(+0.05%)
Nov 09, 2017	40.51	40.51	39.80	40.04	713,243	-0.70(-1.73%)
Nov 08, 2017	40.62	40.87	40.32	40.74	756,738	+0.17(+0.41%)
Nov 07, 2017	40.72	40.72	40.19	40.58	796,047	-0.09(-0.23%)
Nov 06, 2017	40.66	41.00	40.47	40.67	604,753	+0.02(+0.04%)
Nov 03, 2017	40.39	40.76	40.20	40.66	568,277	+0.32(+0.80%)
Nov 02, 2017	40.11	40.69	39.96	40.33	573,720	+0.18(+0.44%)
Nov 01, 2017	40.85	40.93	40.15	40.16	671,305	-0.40(-0.99%)
Oct 31, 2017	40.21	40.72	40.08	40.56	632,263	+0.32(+0.80%)
Oct 30, 2017	40.60	40.76	40.15	40.24	800,193	-0.65(-1.60%)
Oct 27, 2017	41.24	41.27	40.46	40.89	1,287,123	-0.19(-0.47%)
Oct 26, 2017	40.35	41.18	39.37	41.08	1,612,823	+1.72(+4.36%)
Oct 25, 2017	39.76	39.93	39.17	39.37	1,111,589	-0.39(-0.99%)
Oct 24, 2017	39.31	39.84	39.18	39.76	949,449	+0.61(+1.55%)
Oct 23, 2017	39.25	39.48	39.06	39.15	784,050	-0.22(-0.57%)
Oct 20, 2017	39.01	39.38	38.95	39.38	882,363	+0.62(+1.59%)
Oct 19, 2017	38.82	38.84	38.16	38.76	571,237	-0.26(-0.66%)
Oct 18, 2017	38.62	39.16	38.46	39.02	795,842	+0.49(+1.26%)
Oct 17, 2017	39.16	39.16	38.48	38.54	960,387	-0.59(-1.50%)
Oct 16, 2017	38.73	39.13	38.58	39.12	796,980	+0.52(+1.36%)
Oct 13, 2017	38.60	38.83	38.37	38.60	518,209	+0.22(+0.58%)
Oct 12, 2017	38.03	38.50	38.01	38.38	898,702	+0.23(+0.61%)
Oct 11, 2017	38.10	38.49	38.02	38.15	678,383	+0.12(+0.31%)
Oct 10, 2017	38.22	38.25	37.69	38.03	943,205	-0.01(-0.02%)
Oct 09, 2017	38.42	38.54	37.99	38.04	831,230	-0.29(-0.77%)
Oct 06, 2017	38.15	38.53	38.05	38.33	767,975	+0.10(+0.25%)
Oct 05, 2017	38.38	38.52	38.08	38.24	653,547	-0.08(-0.20%)
Oct 04, 2017	38.16	38.51	37.95	38.31	1,120,383	+0.16(+0.41%)
Oct 03, 2017	38.33	38.45	38.15	38.16	802,718	-0.14(-0.37%)
Oct 02, 2017	37.99	38.33	37.88	38.30	531,023	+0.34(+0.91%)
Sep 29, 2017	37.88	38.31	37.81	37.95	955,928	+0.08(+0.20%)
Sep 28, 2017	37.58	37.91	37.51	37.88	915,557	+0.10(+0.27%)
Sep 27, 2017	37.44	37.85	37.00	37.78	1,101,244	+0.47(+1.25%)
Sep 26, 2017	37.68	37.75	37.28	37.31	621,662	-0.24(-0.63%)
Sep 25, 2017	37.53	37.61	37.37	37.55	690,678	-0.01(-0.03%)
Sep 22, 2017	37.38	37.70	37.38	37.56	788,666	+0.07(+0.19%)
Sep 21, 2017	37.65	37.74	37.41	37.49	581,953	-0.14(-0.38%)
Sep 20, 2017	37.43	37.67	37.26	37.63	709,968	+0.24(+0.63%)
Sep 19, 2017	37.05	37.64	36.87	37.39	866,749	+0.37(+1.01%)
Sep 18, 2017	36.86	37.32	36.76	37.02	712,382	+0.22(+0.61%)
Sep 15, 2017	36.25	37.25	36.10	36.79	1,875,653	+0.44(+1.20%)
Sep 14, 2017	35.94	36.37	35.83	36.36	675,860	+0.38(+1.07%)
Sep 13, 2017	35.95	36.09	35.64	35.98	442,988	+0.00(+0.01%)
Sep 12, 2017	35.90	36.22	35.79	35.97	504,140	+0.20(+0.55%)
Sep 11, 2017	35.74	36.20	35.67	35.78	692,911	+0.29(+0.83%)
Sep 08, 2017	35.30	35.67	35.17	35.48	798,915	+0.08(+0.22%)
Sep 07, 2017	35.17	35.54	34.64	35.40	568,588	+0.34(+0.96%)
Sep 06, 2017	35.28	35.45	34.82	35.07	411,993	-0.06(-0.17%)
Sep 05, 2017	35.79	36.07	34.97	35.13	474,941	-0.68(-1.89%)

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.