Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	36.55	37.05	36.39	36.72	4,067,044	+0.40(+1.10%)
Nov 29, 2017	37.00	37.31	36.29	36.32	4,559,688	-1.13(-3.02%)
Nov 28, 2017	36.73	37.46	36.41	37.45	3,128,655	+0.87(+2.38%)
Nov 27, 2017	36.54	36.66	36.19	36.58	2,166,568	+0.07(+0.19%)
Nov 24, 2017	36.67	36.70	36.23	36.51	585,593	-0.08(-0.22%)
Nov 22, 2017	36.08	36.94	36.08	36.59	1,933,486	+0.59(+1.64%)
Nov 21, 2017	36.20	36.56	35.97	36.00	2,367,572	+0.15(+0.42%)
Nov 20, 2017	36.08	36.18	35.65	35.85	2,620,738	-0.53(-1.46%)
Nov 17, 2017	35.73	36.68	35.66	36.38	4,459,954	+0.71(+1.99%)
Nov 16, 2017	36.18	36.37	35.63	35.67	3,890,193	-0.40(-1.11%)
Nov 15, 2017	35.81	36.12	35.32	36.07	2,929,370	+0.10(+0.28%)
Nov 14, 2017	35.96	36.12	35.41	35.97	4,418,285	-0.20(-0.55%)
Nov 13, 2017	36.29	36.70	36.08	36.17	3,509,820	-0.45(-1.23%)
Nov 10, 2017	36.76	37.05	36.13	36.62	3,805,665	-0.48(-1.29%)
Nov 09, 2017	35.76	37.43	34.22	37.10	8,636,078	-0.44(-1.17%)
Nov 08, 2017	37.87	38.35	37.49	37.54	5,172,432	-0.46(-1.21%)
Nov 07, 2017	37.42	38.04	37.39	38.00	4,020,830	+0.62(+1.66%)
Nov 06, 2017	36.75	37.48	36.69	37.38	2,600,097	+0.54(+1.47%)
Nov 03, 2017	36.80	36.91	36.44	36.84	2,203,476	+0.03(+0.08%)
Nov 02, 2017		36.85	35.84	36.81	4,880,849	+0.65(+1.80%)
Nov 01, 2017	37.18	37.23	36.06	36.16	3,434,539	-0.91(-2.45%)
Oct 31, 2017	38.49	38.49	36.97	37.07	3,073,464	-0.59(-1.57%)
Oct 30, 2017	38.50	38.50	37.55	37.66	5,160,106	-0.91(-2.36%)
Oct 27, 2017	39.40	39.64	38.47	38.57	5,278,068	-0.70(-1.78%)
Oct 26, 2017	38.85	39.53	38.71	39.27	4,866,412	+0.71(+1.84%)
Oct 25, 2017	37.07	39.58	37.00	38.56	9,094,034	-2.57(-6.25%)
Oct 24, 2017	41.32	41.38	40.58	41.13	3,676,345	-0.25(-0.60%)
Oct 23, 2017	41.75	41.99	41.34	41.38	2,474,445	-0.38(-0.91%)
Oct 20, 2017	41.37	42.16	41.35	41.76	3,359,289	+0.45(+1.09%)
Oct 19, 2017	41.50	41.78	41.27	41.31	2,466,238	-0.38(-0.91%)
Oct 18, 2017	40.03	41.87	40.03	41.69	4,779,232	+1.69(+4.22%)
Oct 17, 2017	39.58	40.03	39.48	40.00	1,898,354	+0.38(+0.96%)
Oct 16, 2017	39.63	39.76	39.39	39.62	1,299,934	-0.08(-0.20%)
Oct 13, 2017	40.07	40.15	39.67	39.70	1,952,227	-0.17(-0.43%)
Oct 12, 2017	39.58	39.95	39.43	39.87	2,708,688	+0.15(+0.38%)
Oct 11, 2017	40.35	40.50	39.60	39.72	2,956,839	-0.46(-1.14%)
Oct 10, 2017	40.62	40.89	40.13	40.18	2,129,353	-0.21(-0.52%)
Oct 09, 2017	41.15	41.17	40.33	40.39	1,289,200	-0.76(-1.85%)
Oct 06, 2017	40.95	41.16	40.85	41.15	1,463,472	+0.13(+0.32%)
Oct 05, 2017	41.41	41.48	41.00	41.02	2,646,183	-0.48(-1.16%)
Oct 04, 2017	41.41	41.61	41.17	41.50	1,617,729	+0.17(+0.41%)
Oct 03, 2017	41.52	41.53	40.73	41.33	2,940,324	-0.12(-0.29%)
Oct 02, 2017	41.45	41.91	41.26	41.45	1,792,365	+0.00(+0.00%)
Sep 29, 2017	41.42	41.61	41.19	41.45	2,103,331	+0.18(+0.44%)
Sep 28, 2017	40.89	41.38	40.86	41.27	1,628,791	+0.28(+0.68%)
Sep 27, 2017		41.27	40.76	40.99	2,252,362	-0.12(-0.29%)
Sep 26, 2017	41.05	41.47	40.86	41.11	1,122,790	-0.02(-0.05%)
Sep 25, 2017	40.92	41.38	40.91	41.13	1,622,118	+0.24(+0.59%)
Sep 22, 2017	40.51	41.10	40.50	40.89	1,549,360	+0.37(+0.91%)
Sep 21, 2017	40.36	40.70	40.29	40.52	1,870,747	+0.10(+0.25%)
Sep 20, 2017	40.13	40.76	40.06	40.42	1,338,318	+0.25(+0.62%)
Sep 19, 2017	40.21	40.55	40.03	40.17	2,259,413	-0.08(-0.20%)
Sep 18, 2017	39.93	40.28	39.72	40.25	1,538,854	+0.40(+1.00%)
Sep 15, 2017		39.96	39.09	39.85	4,193,250	+0.48(+1.22%)
Sep 14, 2017	38.97	39.39	38.49	39.37	2,789,682	+0.32(+0.82%)
Sep 13, 2017	39.44	39.60	38.85	39.05	1,724,440	-0.45(-1.14%)
Sep 12, 2017		39.65	39.02	39.50	1,036,483	+0.50(+1.28%)
Sep 11, 2017	38.75	39.04	38.50	39.00	1,426,939	+0.52(+1.35%)
Sep 08, 2017	38.36	38.59	38.07	38.48	1,721,236	-0.07(-0.18%)
Sep 07, 2017	38.69	39.08	38.52	38.55	1,871,929	-0.43(-1.10%)
Sep 06, 2017	38.98	39.23	38.88	38.98	1,064,037	+0.17(+0.44%)
Sep 05, 2017	39.45	39.70	38.75	38.81	1,441,719	-0.70(-1.77%)

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.