Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.58	40.62	40.34	40.34	3,074	-0.10(-0.24%)
Nov 29, 2017	40.52	40.54	40.44	40.44	1,812	-0.03(-0.07%)
Nov 28, 2017	40.63	40.63	40.47	40.47	684	-0.00(-0.01%)
Nov 27, 2017	40.53	40.57	40.37	40.47	6,569	-0.02(-0.06%)
Nov 24, 2017	40.53	40.53	40.49	40.49	695	-0.10(-0.25%)
Nov 22, 2017	40.50	40.60	40.50	40.60	2,004	+0.22(+0.53%)
Nov 21, 2017	40.29	40.39	40.29	40.38	2,703	-0.04(-0.10%)
Nov 20, 2017	40.48	40.48	40.39	40.42	2,623	+0.02(+0.06%)
Nov 17, 2017	40.49	40.49	40.40	40.40	4,275	+0.05(+0.12%)
Nov 16, 2017	40.43	40.43	40.35	40.35	808	+0.06(+0.14%)
Nov 15, 2017	40.29	40.45	40.29	40.29	1,775	-0.03(-0.08%)
Nov 14, 2017	40.14	40.44	40.14	40.32	2,136	-0.04(-0.10%)
Nov 13, 2017	40.29	40.37	40.29	40.37	1,856	+0.06(+0.14%)
Nov 10, 2017	40.45	40.46	40.19	40.31	4,293	-0.15(-0.37%)
Nov 09, 2017	40.47	40.47	40.46	40.46	3,076	-0.01(-0.03%)
Nov 08, 2017	40.55	40.59	40.41	40.47	10,045	-0.03(-0.08%)
Nov 07, 2017	40.54	40.56	40.50	40.50	3,150	-0.05(-0.12%)
Nov 06, 2017	40.58	40.62	40.35	40.55	2,298	+0.15(+0.36%)
Nov 03, 2017	40.53	40.55	40.41	40.41	2,898	-0.08(-0.20%)
Nov 02, 2017	40.54	40.56	40.48	40.49	3,600	+0.10(+0.24%)
Nov 01, 2017	40.52	40.52	40.33	40.39	5,753	-0.02(-0.06%)
Oct 31, 2017	40.44	40.44	40.41	40.41	814	+0.11(+0.28%)
Oct 30, 2017	40.40	40.41	40.16	40.30	9,166	-0.02(-0.05%)
Oct 27, 2017	40.29	40.42	40.29	40.32	3,098	+0.09(+0.23%)
Oct 26, 2017	40.33	40.33	40.20	40.23	5,346	-0.27(-0.66%)
Oct 25, 2017	40.32	40.50	40.30	40.50	1,974	+0.11(+0.26%)
Oct 24, 2017	40.30	40.44	40.25	40.39	2,003	-0.03(-0.08%)
Oct 23, 2017	40.46	40.46	40.42	40.42	3,637	+0.02(+0.06%)
Oct 20, 2017	40.36	40.42	40.35	40.40	4,499	-0.07(-0.18%)
Oct 19, 2017	40.54	40.54	40.47	40.47	908	+0.06(+0.15%)
Oct 18, 2017	40.47	40.47	40.38	40.41	873	-0.01(-0.03%)
Oct 17, 2017	40.55	40.55	40.43	40.43	2,470	-0.10(-0.25%)
Oct 16, 2017	40.63	40.68	40.43	40.53	19,358	-0.05(-0.12%)
Oct 13, 2017	40.60	40.60	40.57	40.58	9,407	+0.13(+0.32%)
Oct 12, 2017	40.30	40.45	40.30	40.45	814	-0.01(-0.02%)
Oct 11, 2017	40.47	40.47	40.42	40.46	8,369	+0.02(+0.04%)
Oct 10, 2017	40.46	40.47	40.44	40.44	1,749	+0.00(+0.00%)
Oct 09, 2017	40.50	40.50	40.37	40.44	5,138	-0.08(-0.21%)
Oct 06, 2017	40.35	40.52	40.35	40.52	18,964	+0.07(+0.18%)
Oct 05, 2017	40.41	40.60	40.41	40.45	12,806	+0.10(+0.24%)
Oct 04, 2017	40.37	40.44	40.35	40.35	1,404	-0.15(-0.37%)
Oct 03, 2017	40.46	40.50	40.36	40.50	1,491	+0.09(+0.23%)
Oct 02, 2017	40.51	40.51	40.31	40.41	1,704	-0.02(-0.04%)
Sep 29, 2017	40.54	40.54	40.42	40.42	1,297	+0.10(+0.26%)
Sep 28, 2017	40.46	40.46	40.32	40.32	2,473	-0.15(-0.36%)
Sep 27, 2017	40.50	40.50	40.41	40.46	2,917	-0.04(-0.10%)
Sep 26, 2017	40.54	40.54	40.48	40.51	1,812	-0.04(-0.10%)
Sep 25, 2017	40.49	40.60	40.49	40.54	10,453	+0.05(+0.13%)
Sep 22, 2017	40.52	40.53	40.43	40.49	2,951	+0.04(+0.09%)
Sep 21, 2017	40.48	40.50	40.41	40.46	6,685	+0.15(+0.38%)
Sep 20, 2017	40.55	40.55	40.30	40.30	3,977	-0.19(-0.46%)
Sep 19, 2017	40.54	40.54	40.37	40.49	3,639	+0.10(+0.25%)
Sep 18, 2017	40.55	40.55	40.38	40.39	2,047	-0.10(-0.25%)
Sep 15, 2017	40.49	40.49	40.49	40.49	1,951	-0.06(-0.16%)
Sep 14, 2017	40.55	40.57	40.38	40.55	4,518	+0.01(+0.02%)
Sep 13, 2017	40.59	40.59	40.40	40.55	9,907	+0.00(+0.00%)
Sep 12, 2017	40.53	40.57	40.50	40.55	5,397	-0.02(-0.06%)
Sep 11, 2017	40.68	40.68	40.54	40.57	6,474	-0.17(-0.41%)
Sep 08, 2017	40.72	40.74	40.64	40.74	1,153	+0.03(+0.07%)
Sep 07, 2017	40.77	40.77	40.70	40.71	6,459	+0.14(+0.36%)
Sep 06, 2017	40.58	40.62	40.56	40.56	1,385	-0.05(-0.12%)
Sep 05, 2017	40.72	40.72	40.54	40.61	3,085	+0.06(+0.14%)

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.