Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.02	43.65	42.62	42.85	14,643,151	+0.24(+0.56%)
Nov 29, 2017	42.27	43.02	42.18	42.61	11,357,974	+0.76(+1.83%)
Nov 28, 2017	40.80	41.95	40.62	41.84	10,840,964	+1.16(+2.86%)
Nov 27, 2017	40.66	40.95	40.44	40.68	6,053,228	-0.05(-0.12%)
Nov 24, 2017	40.93	41.00	40.71	40.73	3,243,746	-0.02(-0.06%)
Nov 22, 2017	40.96	41.19	40.74	40.75	4,560,298	-0.24(-0.59%)
Nov 21, 2017	41.19	41.31	40.92	41.00	7,271,593	+0.22(+0.55%)
Nov 20, 2017	40.60	40.91	40.40	40.77	5,510,297	+0.34(+0.84%)
Nov 17, 2017	40.09	40.59	39.98	40.43	6,013,778	+0.08(+0.21%)
Nov 16, 2017	40.17	40.55	40.16	40.35	9,382,077	+0.42(+1.04%)
Nov 15, 2017	39.72	40.29	39.37	39.93	11,743,624	-0.23(-0.58%)
Nov 14, 2017	40.16	40.31	39.82	40.16	7,187,556	-0.21(-0.51%)
Nov 13, 2017	40.06	40.48	40.05	40.37	6,902,473	-0.11(-0.27%)
Nov 10, 2017	40.69	40.84	40.45	40.48	6,548,473	-0.05(-0.12%)
Nov 09, 2017	40.50	40.91	40.07	40.53	7,454,259	-0.18(-0.45%)
Nov 08, 2017	40.85	41.00	40.46	40.71	10,160,083	-0.29(-0.71%)
Nov 07, 2017	41.73	42.00	40.90	41.00	10,613,872	-0.62(-1.50%)
Nov 06, 2017	41.41	41.75	41.30	41.63	5,834,041	+0.10(+0.24%)
Nov 03, 2017	41.63	41.86	41.23	41.53	7,127,019	-0.33(-0.79%)
Nov 02, 2017	41.12	41.88	41.10	41.86	9,518,574	+0.66(+1.59%)
Nov 01, 2017	41.69	41.96	41.09	41.20	9,446,967	-0.31(-0.74%)
Oct 31, 2017	41.90	42.11	41.47	41.51	11,179,237	-0.38(-0.91%)
Oct 30, 2017	41.98	42.16	41.48	41.89	10,865,929	-0.37(-0.88%)
Oct 27, 2017	41.84	42.42	41.73	42.27	11,210,064	+0.32(+0.77%)
Oct 26, 2017	41.93	42.30	41.79	41.94	11,760,327	+0.20(+0.48%)
Oct 25, 2017	42.55	42.56	41.24	41.74	11,674,874	-0.45(-1.06%)
Oct 24, 2017	41.98	42.46	41.96	42.19	9,501,617	+0.38(+0.91%)
Oct 23, 2017	42.03	42.22	41.63	41.81	7,582,951	-0.06(-0.14%)
Oct 20, 2017	41.68	42.06	41.49	41.87	10,233,708	+0.74(+1.79%)
Oct 19, 2017	41.13	41.26	40.63	41.13	12,168,378	-0.30(-0.72%)
Oct 18, 2017	40.83	41.68	40.79	41.43	14,640,009	+0.85(+2.10%)
Oct 17, 2017	41.05	41.58	40.46	40.58	18,795,974	+0.15(+0.37%)
Oct 16, 2017	39.85	40.47	39.85	40.43	9,896,633	+0.53(+1.33%)
Oct 13, 2017	39.78	40.09	39.41	39.90	8,744,852	-0.24(-0.60%)
Oct 12, 2017	40.73	40.83	39.97	40.14	8,370,354	-0.49(-1.20%)
Oct 11, 2017		40.89	40.59	40.63	6,493,620	-0.26(-0.63%)
Oct 10, 2017	40.79	40.93	40.59	40.89	7,145,373	+0.09(+0.22%)
Oct 09, 2017	41.24	41.31	40.74	40.79	7,666,633	-0.31(-0.76%)
Oct 06, 2017	41.27	41.42	40.79	41.11	6,245,243	+0.11(+0.26%)
Oct 05, 2017	40.57	41.27	40.30	41.00	13,909,434	+0.51(+1.27%)
Oct 04, 2017	40.67	40.75	40.28	40.49	6,503,666	-0.22(-0.55%)
Oct 03, 2017	40.43	40.77	40.29	40.71	7,786,110	+0.30(+0.74%)
Oct 02, 2017	39.75	40.45	39.75	40.41	7,380,017	+0.62(+1.56%)
Sep 29, 2017	39.74	39.90	39.58	39.80	6,294,919	+0.02(+0.04%)
Sep 28, 2017	39.96	39.96	39.56	39.78	7,215,095	+0.07(+0.17%)
Sep 27, 2017		39.96	39.47	39.71	12,485,194	+0.50(+1.29%)
Sep 26, 2017	39.41	39.44	38.92	39.21	8,649,934	-0.23(-0.59%)
Sep 25, 2017	39.74	39.91	39.27	39.44	8,721,143	-0.40(-1.00%)
Sep 22, 2017	39.68	39.89	39.43	39.84	7,323,262	-0.03(-0.08%)
Sep 21, 2017	39.49	40.06	39.21	39.87	11,503,574	+0.31(+0.77%)
Sep 20, 2017	39.42	39.88	39.09	39.56	10,498,982	+0.18(+0.46%)
Sep 19, 2017	39.09	39.63	38.96	39.38	9,682,530	+0.29(+0.74%)
Sep 18, 2017	38.68	39.38	38.62	39.09	9,608,599	+0.59(+1.55%)
Sep 15, 2017	38.22	38.55	38.12	38.50	11,030,921	+0.15(+0.39%)
Sep 14, 2017	38.33	38.63	38.26	38.35	8,972,486	+0.17(+0.43%)
Sep 13, 2017	37.78	38.22	37.64	38.18	8,034,862	+0.39(+1.03%)
Sep 12, 2017	37.47	38.06	37.46	37.80	9,696,902	+0.49(+1.31%)
Sep 11, 2017	36.94	37.45	36.70	37.31	9,704,173	+0.95(+2.61%)
Sep 08, 2017	36.51	37.02	36.31	36.36	10,579,124	-0.05(-0.14%)
Sep 07, 2017	37.28	37.28	36.22	36.41	13,965,312	-0.83(-2.22%)
Sep 06, 2017	37.21	37.46	36.97	37.23	7,641,845	+0.13(+0.36%)
Sep 05, 2017	37.72	37.77	36.95	37.10	11,835,282	-1.06(-2.77%)

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.