Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.05	42.41	41.79	42.19	16,415,063	+0.29(+0.68%)
Nov 29, 2017	41.19	42.51	41.19	41.90	14,800,912	+0.60(+1.46%)
Nov 28, 2017	40.60	41.36	40.12	41.30	15,572,800	+0.83(+2.04%)
Nov 27, 2017		40.80	40.40	40.47	7,804,564	-0.26(-0.63%)
Nov 24, 2017	40.80	40.80	40.45	40.73	3,337,116	-0.01(-0.02%)
Nov 22, 2017	40.88	40.96	40.71	40.73	8,742,430	-0.10(-0.24%)
Nov 21, 2017	40.96	41.28	40.83	40.83	7,897,786	-0.11(-0.27%)
Nov 20, 2017	41.21	41.51	40.90	40.95	8,197,083	-0.37(-0.89%)
Nov 17, 2017	40.76	41.36	40.61	41.31	11,136,561	+0.34(+0.82%)
Nov 16, 2017	40.70	41.12	40.70	40.98	8,369,989	+0.39(+0.95%)
Nov 15, 2017	40.86	41.05	40.44	40.59	7,351,739	-0.29(-0.71%)
Nov 14, 2017	40.90	41.23	40.64	40.88	13,109,323	-0.07(-0.17%)
Nov 13, 2017	40.46	41.08	40.34	40.95	13,157,311	+0.51(+1.26%)
Nov 10, 2017	39.99	40.59	39.99	40.44	8,035,851	+0.32(+0.79%)
Nov 09, 2017	40.06	40.30	39.88	40.12	6,097,591	-0.05(-0.12%)
Nov 08, 2017	39.96	40.53	39.88	40.17	9,164,964	+0.17(+0.44%)
Nov 07, 2017	39.34	40.04	39.34	40.00	9,658,172	+0.53(+1.36%)
Nov 06, 2017	39.61	39.78	39.35	39.47	10,159,932	-0.29(-0.72%)
Nov 03, 2017	39.83	39.99	39.58	39.75	11,720,780	+0.01(+0.02%)
Nov 02, 2017	40.16	40.27	39.40	39.75	13,936,107	-0.50(-1.24%)
Nov 01, 2017	40.16	40.45	40.02	40.24	9,114,233	+0.30(+0.75%)
Oct 31, 2017	39.80	40.26	39.70	39.94	11,294,506	+0.11(+0.27%)
Oct 30, 2017	40.27	40.30	39.60	39.84	11,000,653	-0.54(-1.34%)
Oct 27, 2017	40.77	40.91	40.28	40.38	10,408,186	-0.54(-1.32%)
Oct 26, 2017	40.02	41.01	39.63	40.92	14,372,394	+1.24(+3.14%)
Oct 25, 2017	39.93	40.09	39.43	39.68	11,435,214	-0.21(-0.53%)
Oct 24, 2017	40.05	40.08	39.55	39.89	12,358,549	-0.23(-0.57%)
Oct 23, 2017	40.42	40.53	39.96	40.12	7,771,195	-0.31(-0.77%)
Oct 20, 2017	40.11	40.52	40.11	40.43	10,338,284	+0.39(+0.98%)
Oct 19, 2017	40.01	40.26	39.73	40.04	9,705,935	-0.27(-0.68%)
Oct 18, 2017	40.30	40.42	40.12	40.31	9,026,611	-0.04(-0.09%)
Oct 17, 2017	40.57	40.68	40.32	40.35	12,070,433	-0.31(-0.76%)
Oct 16, 2017	40.46	40.73	40.39	40.66	7,633,621	+0.20(+0.49%)
Oct 13, 2017	40.79	40.99	40.38	40.46	10,350,286	-0.19(-0.46%)
Oct 12, 2017	40.22	40.73	39.98	40.65	11,086,298	+0.30(+0.74%)
Oct 11, 2017	40.51	40.58	40.17	40.35	8,926,368	-0.09(-0.22%)
Oct 10, 2017	39.86	40.51	39.75	40.44	13,344,633	+0.90(+2.27%)
Oct 09, 2017	39.08	39.85	39.03	39.54	11,697,233	+0.63(+1.63%)
Oct 06, 2017	39.61	39.67	38.76	38.91	15,375,411	-0.78(-1.97%)
Oct 05, 2017	39.63	39.77	39.50	39.69	8,415,310	+0.20(+0.50%)
Oct 04, 2017	39.47	39.67	39.33	39.49	10,698,117	+0.07(+0.19%)
Oct 03, 2017	39.15	39.51	39.14	39.42	10,289,883	+0.29(+0.75%)
Oct 02, 2017	39.40	39.49	39.06	39.12	12,673,815	-0.32(-0.82%)
Sep 29, 2017	39.93	39.98	39.37	39.45	12,474,419	-0.48(-1.20%)
Sep 28, 2017	40.11	40.33	39.83	39.93	14,361,735	-0.14(-0.34%)
Sep 27, 2017			39.65	40.06	14,057,180	-0.07(-0.17%)
Sep 26, 2017	39.90	40.53	39.83	40.13	20,341,064	+0.45(+1.14%)
Sep 25, 2017	38.88	39.71	38.84	39.68	18,084,406	+0.81(+2.08%)
Sep 22, 2017	38.28	39.01	38.21	38.87	13,746,404	+0.62(+1.61%)
Sep 21, 2017	38.01	38.28	37.80	38.25	10,341,180	+0.17(+0.46%)
Sep 20, 2017	38.75	38.80	37.80	38.08	11,296,174	-0.63(-1.62%)
Sep 19, 2017	38.91	38.92	38.67	38.71	9,019,435	-0.21(-0.53%)
Sep 18, 2017	38.57	38.95	38.57	38.91	10,259,061	+0.11(+0.27%)
Sep 15, 2017	38.77	39.07	38.31	38.81	26,636,020	+0.07(+0.18%)
Sep 14, 2017	38.64	38.82	38.47	38.74	12,142,328	+0.27(+0.70%)
Sep 13, 2017	38.62	38.73	38.40	38.47	10,484,624	+0.01(+0.02%)
Sep 12, 2017	38.43	38.48	38.22	38.46	9,566,046	+0.01(+0.02%)
Sep 11, 2017	38.52	38.64	38.43	38.46	11,694,869	+0.16(+0.42%)
Sep 08, 2017	38.57	38.68	38.17	38.30	10,946,871	-0.31(-0.80%)
Sep 07, 2017	39.05	39.11	38.46	38.61	11,419,463	-0.33(-0.85%)
Sep 06, 2017	38.72	39.17	38.56	38.94	15,382,327	+0.25(+0.64%)
Sep 05, 2017	38.96	39.14	38.49	38.69	14,624,113	-0.41(-1.05%)

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.