Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.00	43.15	41.76	43.07	2,826,771	+1.05(+2.49%)
Nov 29, 2017	42.26	43.49	41.98	42.03	3,446,824	-0.23(-0.55%)
Nov 28, 2017	40.89	42.28	40.71	42.26	3,037,449	+1.48(+3.64%)
Nov 27, 2017	40.67	40.88	40.40	40.77	1,268,327	+0.10(+0.25%)
Nov 24, 2017	40.93	40.95	40.50	40.67	684,112	-0.24(-0.59%)
Nov 22, 2017	40.14	41.14	40.05	40.91	2,547,516	+0.86(+2.14%)
Nov 21, 2017	40.13	40.35	39.48	40.05	2,481,606	-0.07(-0.17%)
Nov 20, 2017	40.49	41.04	39.86	40.12	3,139,293	-0.42(-1.04%)
Nov 17, 2017	41.03	41.15	39.89	40.54	4,073,735	-0.73(-1.77%)
Nov 16, 2017	40.77	41.90	40.60	41.27	2,996,674	+0.54(+1.33%)
Nov 15, 2017	40.17	40.78	39.87	40.73	2,505,332	+0.46(+1.15%)
Nov 14, 2017	40.11	40.59	39.91	40.27	1,735,319	+0.04(+0.11%)
Nov 13, 2017	40.38	40.49	39.99	40.23	2,449,390	-0.36(-0.89%)
Nov 10, 2017	39.21	40.68	39.08	40.59	4,821,281	+1.24(+3.16%)
Nov 09, 2017	38.72	39.41	38.21	39.34	2,682,525	+0.29(+0.75%)
Nov 08, 2017	38.38	39.06	38.20	39.05	2,186,639	+0.63(+1.63%)
Nov 07, 2017	38.76	38.94	38.22	38.42	2,249,759	-0.32(-0.82%)
Nov 06, 2017	40.33	40.37	38.60	38.74	3,755,414	-1.62(-4.02%)
Nov 03, 2017	41.38	41.40	40.24	40.36	2,258,060	-1.10(-2.65%)
Nov 02, 2017	40.84	41.56	40.47	41.46	1,800,350	+0.45(+1.09%)
Nov 01, 2017	40.77	41.29	40.77	41.01	1,023,029	+0.39(+0.97%)
Oct 31, 2017	40.50	40.66	39.93	40.62	2,371,796	+0.12(+0.30%)
Oct 30, 2017	40.78	41.05	40.33	40.50	2,180,236	-0.55(-1.34%)
Oct 27, 2017	41.86	41.86	40.95	41.05	1,797,365	-0.82(-1.97%)
Oct 26, 2017	42.10	42.12	41.68	41.87	1,383,193	-0.08(-0.18%)
Oct 25, 2017	42.16	42.36	41.35	41.95	3,819,105	-0.50(-1.17%)
Oct 24, 2017	41.82	42.49	41.68	42.45	1,962,667	+0.82(+1.98%)
Oct 23, 2017	42.60	42.65	41.53	41.62	2,536,435	-0.85(-2.00%)
Oct 20, 2017	41.80	42.52	41.62	42.47	3,377,351	+1.21(+2.93%)
Oct 19, 2017	41.19	41.40	40.74	41.26	2,290,385	+0.06(+0.15%)
Oct 18, 2017	41.01	41.58	40.79	41.20	4,505,536	+0.43(+1.05%)
Oct 17, 2017	39.26	41.68	38.83	40.77	16,294,243	+0.82(+2.04%)
Oct 16, 2017	39.92	40.26	39.65	39.96	4,529,883	-0.04(-0.11%)
Oct 13, 2017	39.83	40.09	39.12	40.00	3,151,106	+0.14(+0.34%)
Oct 12, 2017	39.70	40.10	39.42	39.87	2,189,756	+0.16(+0.41%)
Oct 11, 2017	39.72	39.90	39.14	39.70	2,188,581	-0.04(-0.11%)
Oct 10, 2017	39.25	39.82	39.24	39.74	1,902,702	+0.46(+1.18%)
Oct 09, 2017	39.73	39.97	39.13	39.28	1,893,194	-0.37(-0.93%)
Oct 06, 2017	40.00	40.34	39.26	39.65	3,118,238	-0.55(-1.37%)
Oct 05, 2017	41.88	42.00	39.91	40.20	4,482,579	-1.66(-3.96%)
Oct 04, 2017	42.04	42.15	41.75	41.86	961,333	-0.15(-0.35%)
Oct 03, 2017	41.83	42.04	41.64	42.00	754,124	+0.34(+0.82%)
Oct 02, 2017	41.36	41.69	41.07	41.66	1,396,329	+0.29(+0.71%)
Sep 29, 2017	41.98	42.08	41.32	41.37	1,869,976	-0.81(-1.91%)
Sep 28, 2017	42.10	42.46	41.93	42.17	1,441,689	-0.13(-0.30%)
Sep 27, 2017	42.65	43.14	42.27	42.30	1,548,239	-0.25(-0.58%)
Sep 26, 2017	42.01	42.68	41.92	42.55	1,316,075	+0.55(+1.31%)
Sep 25, 2017	41.41	42.16	41.37	42.00	1,546,322	+0.61(+1.47%)
Sep 22, 2017	41.16	41.56	41.09	41.39	1,201,384	+0.24(+0.58%)
Sep 21, 2017	41.44	41.76	41.14	41.15	1,227,462	-0.33(-0.81%)
Sep 20, 2017	41.59	41.65	41.24	41.49	1,116,684	+0.18(+0.44%)
Sep 19, 2017	41.72	41.83	41.24	41.31	1,243,297	-0.36(-0.86%)
Sep 18, 2017	41.24	41.73	41.21	41.67	1,414,073	+0.47(+1.15%)
Sep 15, 2017	41.80	41.80	40.31	41.20	4,146,394	-0.77(-1.84%)
Sep 14, 2017	41.10	42.12	41.01	41.97	2,398,090	+0.82(+1.98%)
Sep 13, 2017	40.63	41.19	40.42	41.15	1,634,174	+0.38(+0.93%)
Sep 12, 2017	40.85	40.96	40.17	40.77	1,292,194	-0.04(-0.11%)
Sep 11, 2017	40.55	40.89	40.52	40.82	1,641,796	+0.48(+1.18%)
Sep 08, 2017	40.02	40.40	39.56	40.34	1,329,372	+0.37(+0.92%)
Sep 07, 2017	39.78	40.02	39.34	39.98	2,343,898	+0.26(+0.64%)
Sep 06, 2017	39.21	39.86	38.80	39.72	3,079,162	+0.61(+1.57%)
Sep 05, 2017	40.12	40.12	38.77	39.11	3,554,552	-1.23(-3.04%)

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.