Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.79	38.59	37.67	38.49	4,306,495	+0.72(+1.91%)
Nov 29, 2017	36.91	38.11	36.81	37.77	4,131,989	+0.26(+0.70%)
Nov 28, 2017	36.94	37.53	36.63	37.51	5,428,089	+0.89(+2.44%)
Nov 27, 2017	36.69	36.91	36.58	36.62	4,575,628	-0.02(-0.06%)
Nov 24, 2017	37.00	37.41	36.50	36.64	1,732,764	-0.51(-1.37%)
Nov 22, 2017	37.12	37.40	37.05	37.15	1,911,311	+0.10(+0.27%)
Nov 21, 2017	37.26	37.41	37.00	37.05	2,241,036	-0.01(-0.01%)
Nov 20, 2017	36.53	37.21	36.50	37.05	3,998,919	+0.55(+1.51%)
Nov 17, 2017	37.77	37.77	36.30	36.50	9,821,158	-1.65(-4.32%)
Nov 16, 2017	37.41	38.24	37.33	38.15	3,000,602	+0.83(+2.21%)
Nov 15, 2017	37.52	37.80	37.04	37.32	3,478,932	-0.26(-0.70%)
Nov 14, 2017	37.74	37.90	37.46	37.59	2,578,484	-0.36(-0.94%)
Nov 13, 2017	37.82	37.91	37.72	37.94	1,793,282	-0.06(-0.15%)
Nov 10, 2017	37.72	38.11	37.54	38.00	1,846,032	+0.09(+0.24%)
Nov 09, 2017	38.22	38.43	37.71	37.90	4,243,108	-0.60(-1.56%)
Nov 08, 2017	38.43	38.55	38.23	38.51	1,812,795	+0.02(+0.06%)
Nov 07, 2017	38.53	38.70	38.24	38.48	3,088,885	-0.07(-0.18%)
Nov 06, 2017	39.01	39.01	38.52	38.55	2,745,089	-0.39(-1.00%)
Nov 03, 2017	39.23	39.38	38.64	38.94	4,235,452	-0.35(-0.89%)
Nov 02, 2017	38.70	39.41	38.46	39.29	4,016,858	+0.54(+1.38%)
Nov 01, 2017	39.52	39.58	38.54	38.76	3,819,878	-0.41(-1.05%)
Oct 31, 2017	38.58	39.42	38.54	39.17	5,056,240	+0.70(+1.82%)
Oct 30, 2017	38.97	38.99	38.28	38.47	3,814,537	-0.78(-1.98%)
Oct 27, 2017	38.86	39.30	38.77	39.24	4,330,834	-0.11(-0.29%)
Oct 26, 2017	38.65	39.52	38.48	39.36	6,526,117	+1.01(+2.63%)
Oct 25, 2017	38.17	38.71	37.91	38.35	6,786,614	-0.08(-0.21%)
Oct 24, 2017	40.30	40.51	37.60	38.43	13,745,501	-2.33(-5.72%)
Oct 23, 2017	40.95	41.32	40.70	40.76	4,754,790	-0.15(-0.36%)
Oct 20, 2017	40.50	41.02	40.35	40.91	4,014,908	+0.63(+1.56%)
Oct 19, 2017	39.58	40.30	39.45	40.28	4,904,751	+0.64(+1.61%)
Oct 18, 2017	39.68	39.78	39.58	39.64	5,205,847	-0.05(-0.14%)
Oct 17, 2017	39.70	39.86	39.58	39.70	3,514,324	-0.01(-0.01%)
Oct 16, 2017	39.80	39.82	39.54	39.70	5,556,909	+0.01(+0.03%)
Oct 13, 2017	39.87	39.95	39.62	39.69	4,799,730	-0.13(-0.33%)
Oct 12, 2017	39.62	40.00	39.50	39.82	5,003,720	+0.04(+0.10%)
Oct 11, 2017	39.79	40.03	39.65	39.78	3,418,569	-0.31(-0.76%)
Oct 10, 2017	40.17	40.18	39.90	40.09	3,032,666	+0.07(+0.16%)
Oct 09, 2017	40.13	40.25	39.78	40.02	3,739,216	+0.01(+0.03%)
Oct 06, 2017	40.47	40.52	39.82	40.01	7,314,212	-0.79(-1.94%)
Oct 05, 2017	40.79	40.84	40.23	40.80	3,048,768	+0.20(+0.50%)
Oct 04, 2017	40.54	40.77	40.15	40.60	3,866,123	+0.33(+0.81%)
Oct 03, 2017	40.00	40.51	39.82	40.27	3,271,506	+0.46(+1.15%)
Oct 02, 2017	39.44	39.85	39.41	39.82	1,775,170	+0.32(+0.80%)
Sep 29, 2017	39.59	39.86	39.44	39.50	2,093,806	-0.02(-0.04%)
Sep 28, 2017	39.28	39.67	39.04	39.52	2,051,692	-0.17(-0.44%)
Sep 27, 2017	39.31	40.02	39.30	39.69	3,207,940	+0.45(+1.14%)
Sep 26, 2017	39.46	39.54	39.20	39.24	1,827,342	-0.10(-0.25%)
Sep 25, 2017	38.97	39.43	38.90	39.34	3,302,019	+0.34(+0.88%)
Sep 22, 2017	38.48	39.04	38.48	39.00	2,084,209	+0.39(+1.00%)
Sep 21, 2017	38.77	38.97	38.59	38.61	2,226,185	-0.07(-0.18%)
Sep 20, 2017	38.50	38.92	38.44	38.68	3,173,141	-0.03(-0.08%)
Sep 19, 2017	38.59	38.77	38.39	38.71	2,473,589	+0.02(+0.06%)
Sep 18, 2017	38.22	38.96	38.16	38.69	4,049,035	+0.51(+1.34%)
Sep 15, 2017	37.81	38.21	37.52	38.18	3,933,903	+0.38(+1.01%)
Sep 14, 2017	37.54	37.94	37.53	37.80	2,393,373	+0.05(+0.14%)
Sep 13, 2017	37.45	37.78	37.35	37.74	2,173,406	+0.21(+0.55%)
Sep 12, 2017	36.98	37.59	36.90	37.53	2,471,702	+0.57(+1.54%)
Sep 11, 2017	37.04	37.18	36.84	36.97	2,620,254	+0.05(+0.15%)
Sep 08, 2017	36.91	37.03	36.24	36.91	3,058,756	+0.42(+1.15%)
Sep 07, 2017	35.78	36.53	35.66	36.49	4,289,104	+0.87(+2.44%)
Sep 06, 2017	35.80	36.02	35.53	35.62	4,347,168	-0.03(-0.08%)
Sep 05, 2017	35.93	35.95	35.46	35.65	2,874,314	-0.31(-0.87%)

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.