Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.81	41.02	40.54	40.80	598,823	+0.23(+0.57%)
Nov 29, 2017	40.78	40.88	40.40	40.57	270,781	-0.16(-0.39%)
Nov 28, 2017	40.02	40.73	39.84	40.73	399,870	+0.85(+2.12%)
Nov 27, 2017	40.24	40.41	39.88	39.88	485,416	-0.28(-0.70%)
Nov 24, 2017	40.60	40.60	39.91	40.16	103,613	-0.33(-0.80%)
Nov 22, 2017	40.66	40.91	40.27	40.48	178,326	-0.14(-0.34%)
Nov 21, 2017	40.41	40.80	40.32	40.62	344,567	+0.50(+1.25%)
Nov 20, 2017	40.00	40.35	39.76	40.12	351,833	+0.27(+0.68%)
Nov 17, 2017	39.47	39.96	39.34	39.85	291,126	+0.14(+0.35%)
Nov 16, 2017	38.83	39.89	38.82	39.71	348,157	+1.09(+2.82%)
Nov 15, 2017	38.20	38.74	37.78	38.62	308,019	-0.01(-0.02%)
Nov 14, 2017	39.27	39.41	38.51	38.63	337,057	-0.85(-2.15%)
Nov 13, 2017	38.68	39.66	38.58	39.48	401,175	+0.64(+1.65%)
Nov 10, 2017	38.44	38.91	38.26	38.84	200,216	+0.45(+1.16%)
Nov 09, 2017	38.31	38.80	37.98	38.39	315,377	-0.16(-0.41%)
Nov 08, 2017	38.57	38.70	37.82	38.55	432,949	-0.05(-0.12%)
Nov 07, 2017	38.95	38.99	38.31	38.59	191,120	-0.26(-0.67%)
Nov 06, 2017	38.51	39.15	38.48	38.85	250,687	+0.32(+0.82%)
Nov 03, 2017	38.72	38.76	38.31	38.54	229,187	-0.34(-0.89%)
Nov 02, 2017	38.34	39.00	38.12	38.88	220,537	+0.35(+0.92%)
Nov 01, 2017	39.17	39.17	38.19	38.53	388,099	-0.40(-1.03%)
Oct 31, 2017	37.88	39.40	37.60	38.93	382,894	+1.14(+3.00%)
Oct 30, 2017	38.44	38.54	37.66	37.79	224,620	-0.75(-1.96%)
Oct 27, 2017	38.53	38.69	38.16	38.55	562,635	+0.08(+0.22%)
Oct 26, 2017	38.25	38.67	38.19	38.46	217,491	+0.38(+1.00%)
Oct 25, 2017	37.99	38.33	37.65	38.08	249,726	+0.07(+0.20%)
Oct 24, 2017	37.76	38.31	37.74	38.01	167,601	+0.33(+0.86%)
Oct 23, 2017	38.10	38.36	37.58	37.68	167,271	-0.34(-0.91%)
Oct 20, 2017	38.14	38.26	37.80	38.03	208,466	+0.25(+0.66%)
Oct 19, 2017	37.69	37.89	37.00	37.77	183,632	-0.07(-0.17%)
Oct 18, 2017	37.46	37.97	37.26	37.84	220,223	+0.64(+1.73%)
Oct 17, 2017	37.52	37.52	37.06	37.20	215,866	-0.12(-0.32%)
Oct 16, 2017	36.94	37.32	36.85	37.32	278,590	+0.41(+1.11%)
Oct 13, 2017	36.85	37.10	36.81	36.91	574,922	+0.03(+0.08%)
Oct 12, 2017	37.02	37.08	36.75	36.88	193,181	-0.09(-0.25%)
Oct 11, 2017	37.47	37.52	36.83	36.97	251,497	-0.39(-1.05%)
Oct 10, 2017	37.00	37.44	36.94	37.37	224,470	+0.39(+1.06%)
Oct 09, 2017	36.95	37.04	36.64	36.97	264,625	-0.05(-0.13%)
Oct 06, 2017	37.07	37.25	36.62	37.02	239,290	-0.07(-0.18%)
Oct 05, 2017	37.22	37.37	36.99	37.09	257,456	-0.07(-0.18%)
Oct 04, 2017	37.26	37.46	37.03	37.15	541,005	-0.07(-0.18%)
Oct 03, 2017	37.52	37.82	37.14	37.22	470,869	-0.43(-1.14%)
Oct 02, 2017	36.82	37.64	36.45	37.64	464,131	+0.95(+2.59%)
Sep 29, 2017	37.02	37.31	36.59	36.70	342,717	-0.54(-1.45%)
Sep 28, 2017	36.53	37.31	36.50	37.24	264,259	+0.44(+1.19%)
Sep 27, 2017	35.79	36.97	35.60	36.80	356,432	+1.21(+3.40%)
Sep 26, 2017	35.60	35.87	35.43	35.59	435,977	+0.04(+0.10%)
Sep 25, 2017	35.67	35.99	35.51	35.55	365,532	-0.12(-0.34%)
Sep 22, 2017	35.28	35.74	35.22	35.67	289,544	+0.42(+1.18%)
Sep 21, 2017	35.11	35.31	34.98	35.25	445,487	+0.14(+0.40%)
Sep 20, 2017	34.69	35.20	34.64	35.11	334,431	+0.50(+1.45%)
Sep 19, 2017		34.68	34.12	34.61	315,369	+0.39(+1.14%)
Sep 18, 2017	34.01	34.38	33.86	34.22	207,088	+0.26(+0.77%)
Sep 15, 2017	34.06	34.13	33.54	33.96	547,634	-0.08(-0.25%)
Sep 14, 2017	33.75	34.24	33.52	34.05	470,637	+0.28(+0.82%)
Sep 13, 2017	33.40	33.82	32.96	33.77	545,247	+0.36(+1.08%)
Sep 12, 2017	33.36	33.42	32.96	33.41	308,355	+0.13(+0.39%)
Sep 11, 2017	32.88	33.41	32.72	33.28	377,939	+0.61(+1.88%)
Sep 08, 2017	33.21	33.22	32.30	32.66	397,798	-0.58(-1.76%)
Sep 07, 2017	32.02	34.20	31.01	33.25	1,637,715	+2.43(+7.89%)
Sep 06, 2017	30.88	31.07	30.63	30.82	457,339	+0.01(+0.03%)
Sep 05, 2017	31.33	31.39	30.77	30.81	310,710	-0.52(-1.66%)

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.