Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.44	42.87	42.31	42.76	1,605,803	+0.43(+1.01%)
Nov 29, 2017	42.55	42.60	41.81	42.33	793,985	-0.20(-0.47%)
Nov 28, 2017	42.48	42.55	42.13	42.53	954,497	+0.03(+0.07%)
Nov 27, 2017	42.08	42.55	41.97	42.50	605,681	+0.43(+1.02%)
Nov 24, 2017	42.07	42.27	41.83	42.07	397,824	+0.12(+0.29%)
Nov 22, 2017	41.97	42.02	41.80	41.95	626,241	-0.14(-0.34%)
Nov 21, 2017	42.13	42.35	41.97	42.10	835,465	+0.01(+0.03%)
Nov 20, 2017	42.00	42.28	41.83	42.08	890,683	+0.21(+0.51%)
Nov 17, 2017	41.42	42.01	41.42	41.87	986,396	+0.14(+0.34%)
Nov 16, 2017	41.22	41.95	41.22	41.72	927,212	+0.60(+1.46%)
Nov 15, 2017	42.11	42.11	40.99	41.12	1,030,480	-1.15(-2.72%)
Nov 14, 2017	41.42	42.30	41.26	42.28	1,772,129	+0.67(+1.62%)
Nov 13, 2017	40.98	41.84	40.75	41.60	1,137,656	+0.64(+1.57%)
Nov 10, 2017	40.44	41.15	40.44	40.96	576,081	+0.36(+0.90%)
Nov 09, 2017	40.23	40.62	40.14	40.59	694,396	+0.22(+0.55%)
Nov 08, 2017	39.86	40.38	39.74	40.37	782,915	+0.51(+1.29%)
Nov 07, 2017	39.33	39.87	39.33	39.86	777,385	+0.46(+1.16%)
Nov 06, 2017	39.69	39.80	39.39	39.40	595,370	-0.36(-0.92%)
Nov 03, 2017	39.84	40.08	39.68	39.77	547,041	-0.23(-0.57%)
Nov 02, 2017	39.62	40.17	39.21	39.99	926,781	+0.36(+0.90%)
Nov 01, 2017	41.00	41.00	39.54	39.64	1,272,576	-1.14(-2.79%)
Oct 31, 2017	39.79	40.85	39.77	40.77	1,734,497	+0.94(+2.35%)
Oct 30, 2017	39.91	39.96	39.47	39.84	928,984	-0.12(-0.30%)
Oct 27, 2017	40.16	40.17	39.25	39.96	1,146,668	-0.32(-0.80%)
Oct 26, 2017	39.81	40.43	39.74	40.28	936,352	+0.48(+1.20%)
Oct 25, 2017	39.85	39.98	39.40	39.80	720,736	-0.18(-0.45%)
Oct 24, 2017	40.47	40.47	39.73	39.98	892,937	-0.32(-0.80%)
Oct 23, 2017	39.91	40.34	39.88	40.30	884,964	+0.20(+0.50%)
Oct 20, 2017	39.95	40.12	39.57	40.10	1,059,141	+0.23(+0.57%)
Oct 19, 2017	39.74	40.05	39.52	39.87	1,057,560	+0.00(+0.00%)
Oct 18, 2017	40.08	40.08	39.72	39.87	1,153,687	-0.22(-0.55%)
Oct 17, 2017	39.50	40.12	39.50	40.09	708,633	+0.46(+1.17%)
Oct 16, 2017	39.55	39.92	39.38	39.63	1,164,410	+0.12(+0.31%)
Oct 13, 2017	39.67	39.67	39.36	39.51	1,017,020	+0.05(+0.13%)
Oct 12, 2017	39.39	39.61	39.11	39.46	808,697	-0.09(-0.22%)
Oct 11, 2017	39.33	39.56	39.29	39.54	701,386	+0.26(+0.67%)
Oct 10, 2017	38.73	39.31	38.71	39.28	616,053	+0.46(+1.18%)
Oct 09, 2017	38.97	39.29	38.74	38.82	657,702	-0.17(-0.44%)
Oct 06, 2017	38.88	39.00	38.74	38.99	508,228	+0.00(+0.00%)
Oct 05, 2017	38.90	39.10	38.71	38.99	898,206	+0.27(+0.70%)
Oct 04, 2017	38.44	38.96	38.39	38.72	875,907	+0.15(+0.39%)
Oct 03, 2017	38.38	38.92	38.31	38.57	998,760	+0.20(+0.52%)
Oct 02, 2017	38.69	39.06	38.25	38.37	1,306,341	-0.46(-1.18%)
Sep 29, 2017	38.77	39.09	38.54	38.83	1,132,879	-0.08(-0.20%)
Sep 28, 2017	38.76	39.01	38.49	38.91	1,076,774	+0.66(+1.72%)
Sep 27, 2017	38.49	38.52	38.06	38.25	772,328	-0.34(-0.87%)
Sep 26, 2017	38.96	39.03	38.50	38.59	970,931	-0.24(-0.63%)
Sep 25, 2017	38.91	38.99	38.66	38.83	887,498	+0.05(+0.13%)
Sep 22, 2017	38.83	38.94	38.65	38.78	871,016	+0.17(+0.44%)
Sep 21, 2017	38.79	38.89	38.53	38.61	787,002	-0.24(-0.61%)
Sep 20, 2017	38.81	38.88	38.39	38.84	1,080,503	+0.05(+0.13%)
Sep 19, 2017	38.74	38.86	38.61	38.79	955,391	+0.01(+0.04%)
Sep 18, 2017	38.54	38.87	38.54	38.78	1,213,419	+0.23(+0.59%)
Sep 15, 2017	38.89	38.96	38.50	38.55	6,329,212	-0.21(-0.55%)
Sep 14, 2017	38.84	38.87	38.59	38.76	1,136,802	-0.04(-0.11%)
Sep 13, 2017	38.78	38.91	38.66	38.81	1,405,751	-0.08(-0.20%)
Sep 12, 2017	39.14	39.24	38.62	38.89	998,614	-0.19(-0.49%)
Sep 11, 2017	38.85	39.42	38.74	39.08	1,426,486	+0.23(+0.59%)
Sep 08, 2017	38.71	38.90	38.50	38.85	846,662	+0.05(+0.13%)
Sep 07, 2017	38.74	38.97	38.59	38.80	1,481,967	+0.16(+0.41%)
Sep 06, 2017	38.27	38.68	38.16	38.64	1,605,240	+0.45(+1.17%)
Sep 05, 2017	38.09	38.32	37.91	38.19	1,988,868	+0.13(+0.34%)

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.