Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.29	40.82	40.21	40.38	175,141	+0.13(+0.31%)
Nov 29, 2017	40.48	40.62	40.01	40.26	389,166	-0.21(-0.53%)
Nov 28, 2017	40.38	40.65	40.10	40.47	141,268	+0.09(+0.22%)
Nov 27, 2017	40.29	40.54	40.14	40.38	89,808	+0.04(+0.09%)
Nov 24, 2017	40.41	40.44	40.25	40.34	48,590	-0.01(-0.02%)
Nov 22, 2017	40.51	40.60	40.32	40.35	169,650	-0.14(-0.35%)
Nov 21, 2017	40.68	40.68	40.42	40.49	175,046	-0.01(-0.02%)
Nov 20, 2017	40.31	40.51	40.25	40.50	168,411	+0.19(+0.47%)
Nov 17, 2017	40.28	40.60	40.28	40.31	290,229	-0.13(-0.33%)
Nov 16, 2017	40.57	40.57	40.36	40.44	295,940	-0.03(-0.07%)
Nov 15, 2017	40.47	40.82	40.35	40.47	299,892	-0.17(-0.42%)
Nov 14, 2017	40.57	40.76	40.51	40.64	290,436	-0.12(-0.29%)
Nov 13, 2017	40.82	41.18	40.74	40.76	203,985	-0.17(-0.41%)
Nov 10, 2017	40.96	41.07	40.54	40.93	416,951	+0.00(+0.00%)
Nov 09, 2017	40.65	41.04	40.56	40.93	286,822	+0.11(+0.27%)
Nov 08, 2017	41.03	41.24	40.61	40.82	277,854	-0.10(-0.25%)
Nov 07, 2017	41.01	41.23	40.76	40.92	229,907	-0.03(-0.07%)
Nov 06, 2017	40.80	41.03	40.76	40.95	207,248	+0.14(+0.34%)
Nov 03, 2017	41.26	41.45	40.79	40.81	240,847	-0.44(-1.07%)
Nov 02, 2017	41.26	41.65	40.94	41.25	211,701	+0.01(+0.04%)
Nov 01, 2017	41.35	41.77	40.94	41.24	154,345	+0.05(+0.13%)
Oct 31, 2017	43.19	43.30	41.07	41.18	521,885	-2.06(-4.76%)
Oct 30, 2017	44.15	44.29	42.61	43.24	862,853	+2.01(+4.87%)
Oct 27, 2017	41.42	41.42	40.85	41.24	258,027	-0.10(-0.25%)
Oct 26, 2017	41.36	41.40	41.04	41.34	162,653	+0.18(+0.43%)
Oct 25, 2017	41.15	41.24	40.87	41.16	154,742	+0.07(+0.18%)
Oct 24, 2017	41.15	41.34	40.94	41.09	124,153	+0.04(+0.11%)
Oct 23, 2017	41.39	41.43	40.93	41.04	111,032	-0.43(-1.03%)
Oct 20, 2017	41.81	41.87	41.41	41.47	169,745	-0.10(-0.23%)
Oct 19, 2017	41.25	41.65	41.25	41.57	379,699	+0.04(+0.09%)
Oct 18, 2017	41.43	41.67	41.18	41.53	129,412	+0.32(+0.79%)
Oct 17, 2017	41.56	41.68	41.14	41.21	144,648	-0.26(-0.62%)
Oct 16, 2017	40.97	41.60	40.97	41.46	137,973	+0.45(+1.09%)
Oct 13, 2017	41.12	41.33	40.91	41.01	423,485	-0.07(-0.18%)
Oct 12, 2017	41.27	41.42	40.99	41.09	203,254	-0.18(-0.43%)
Oct 11, 2017	41.10	41.54	41.09	41.26	119,207	-0.07(-0.16%)
Oct 10, 2017	41.40	41.59	41.21	41.33	223,257	-0.01(-0.02%)
Oct 09, 2017	41.63	41.81	41.21	41.34	191,925	-0.10(-0.25%)
Oct 06, 2017	41.53	41.93	41.35	41.44	210,556	-0.14(-0.34%)
Oct 05, 2017	41.68	41.94	41.52	41.58	95,357	-0.10(-0.25%)
Oct 04, 2017	42.13	42.13	41.49	41.68	139,439	-0.23(-0.54%)
Oct 03, 2017	42.03	42.10	41.46	41.91	289,144	-0.10(-0.23%)
Oct 02, 2017	41.67	42.19	41.46	42.01	437,886	+0.29(+0.71%)
Sep 29, 2017	41.68	42.08	41.51	41.71	254,909	-0.05(-0.12%)
Sep 28, 2017	41.85	41.92	41.51	41.77	267,135	-0.08(-0.19%)
Sep 27, 2017	42.19	42.45	41.71	41.85	330,205	-0.04(-0.09%)
Sep 26, 2017	41.93	42.38	41.50	41.88	209,652	+0.09(+0.21%)
Sep 25, 2017	41.63	42.11	41.54	41.79	195,676	+0.05(+0.12%)
Sep 22, 2017	41.40	41.88	41.33	41.74	344,102	+0.31(+0.75%)
Sep 21, 2017	41.82	42.28	41.25	41.43	234,314	-0.40(-0.97%)
Sep 20, 2017	41.72	42.21	41.70	41.84	301,222	+0.10(+0.25%)
Sep 19, 2017	41.60	41.99	41.56	41.74	291,324	+0.07(+0.16%)
Sep 18, 2017	41.83	42.02	41.61	41.67	144,123	-0.08(-0.19%)
Sep 15, 2017	41.90	42.18	41.71	41.75	450,736	-0.21(-0.51%)
Sep 14, 2017	41.88	42.04	41.61	41.96	179,363	+0.02(+0.05%)
Sep 13, 2017	42.42	42.42	41.85	41.94	190,335	-0.54(-1.28%)
Sep 12, 2017	42.26	42.54	41.86	42.48	198,894	+0.29(+0.69%)
Sep 11, 2017	42.24	42.80	41.94	42.19	161,129	+0.62(+1.49%)
Sep 08, 2017	39.79	41.87	39.76	41.57	218,914	+1.72(+4.31%)
Sep 07, 2017	41.22	41.50	39.71	39.86	193,304	-1.31(-3.18%)
Sep 06, 2017	40.64	41.43	40.36	41.17	164,044	+0.59(+1.45%)
Sep 05, 2017	41.53	41.53	40.44	40.58	176,474	-1.16(-2.77%)

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.