Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.44	42.87	42.32	42.77	1,605,628	+0.43(+1.01%)
Nov 29, 2017	42.55	42.60	41.82	42.34	793,898	-0.20(-0.47%)
Nov 28, 2017	42.49	42.55	42.14	42.54	954,393	+0.03(+0.07%)
Nov 27, 2017	42.09	42.55	41.97	42.51	605,615	+0.43(+1.02%)
Nov 24, 2017	42.07	42.27	41.84	42.08	397,780	+0.12(+0.29%)
Nov 22, 2017	41.98	42.03	41.80	41.96	626,173	-0.14(-0.34%)
Nov 21, 2017	42.14	42.35	41.97	42.10	835,373	+0.01(+0.03%)
Nov 20, 2017	42.00	42.29	41.84	42.09	890,586	+0.21(+0.51%)
Nov 17, 2017	41.42	42.02	41.42	41.87	986,289	+0.14(+0.34%)
Nov 16, 2017	41.23	41.95	41.23	41.73	927,111	+0.60(+1.46%)
Nov 15, 2017	42.12	42.12	40.99	41.13	1,030,367	-1.15(-2.72%)
Nov 14, 2017	41.43	42.31	41.27	42.28	1,771,936	+0.67(+1.62%)
Nov 13, 2017	40.99	41.84	40.76	41.61	1,137,532	+0.64(+1.57%)
Nov 10, 2017	40.45	41.15	40.45	40.96	576,018	+0.36(+0.90%)
Nov 09, 2017	40.23	40.62	40.15	40.60	694,321	+0.22(+0.55%)
Nov 08, 2017	39.86	40.38	39.74	40.38	782,829	+0.51(+1.29%)
Nov 07, 2017	39.33	39.88	39.33	39.86	777,300	+0.46(+1.16%)
Nov 06, 2017	39.69	39.81	39.40	39.40	595,305	-0.36(-0.92%)
Nov 03, 2017	39.85	40.08	39.68	39.77	546,981	-0.23(-0.57%)
Nov 02, 2017	39.62	40.18	39.22	40.00	926,680	+0.36(+0.90%)
Nov 01, 2017	41.01	41.01	39.55	39.64	1,272,437	-1.14(-2.79%)
Oct 31, 2017	39.80	40.86	39.77	40.78	1,734,307	+0.94(+2.35%)
Oct 30, 2017	39.91	39.96	39.48	39.84	928,882	-0.12(-0.30%)
Oct 27, 2017	40.16	40.17	39.25	39.96	1,146,543	-0.32(-0.80%)
Oct 26, 2017	39.81	40.43	39.75	40.28	936,250	+0.48(+1.20%)
Oct 25, 2017	39.86	39.98	39.40	39.81	720,658	-0.18(-0.45%)
Oct 24, 2017	40.47	40.47	39.73	39.98	892,840	-0.32(-0.80%)
Oct 23, 2017	39.91	40.35	39.88	40.31	884,868	+0.20(+0.50%)
Oct 20, 2017	39.96	40.13	39.58	40.11	1,059,026	+0.23(+0.57%)
Oct 19, 2017	39.74	40.06	39.53	39.88	1,057,444	+0.00(+0.00%)
Oct 18, 2017	40.08	40.08	39.73	39.88	1,153,561	-0.22(-0.55%)
Oct 17, 2017	39.50	40.13	39.50	40.10	708,555	+0.46(+1.17%)
Oct 16, 2017	39.55	39.93	39.38	39.63	1,164,283	+0.12(+0.31%)
Oct 13, 2017	39.67	39.67	39.36	39.51	1,016,909	+0.05(+0.13%)
Oct 12, 2017	39.39	39.61	39.11	39.46	808,608	-0.09(-0.22%)
Oct 11, 2017	39.33	39.56	39.29	39.55	701,309	+0.26(+0.67%)
Oct 10, 2017	38.73	39.32	38.72	39.28	615,986	+0.46(+1.18%)
Oct 09, 2017	38.98	39.29	38.74	38.83	657,630	-0.17(-0.44%)
Oct 06, 2017	38.88	39.00	38.75	39.00	508,172	+0.00(+0.00%)
Oct 05, 2017	38.90	39.10	38.72	39.00	898,108	+0.27(+0.70%)
Oct 04, 2017	38.45	38.97	38.39	38.73	875,811	+0.15(+0.39%)
Oct 03, 2017	38.38	38.93	38.32	38.58	998,651	+0.20(+0.52%)
Oct 02, 2017	38.70	39.06	38.25	38.38	1,306,199	-0.46(-1.18%)
Sep 29, 2017	38.78	39.09	38.54	38.83	1,132,756	-0.08(-0.20%)
Sep 28, 2017	38.77	39.01	38.49	38.91	1,076,657	+0.66(+1.72%)
Sep 27, 2017	38.50	38.53	38.06	38.25	772,244	-0.34(-0.87%)
Sep 26, 2017	38.96	39.03	38.50	38.59	970,825	-0.24(-0.63%)
Sep 25, 2017	38.91	38.99	38.66	38.83	887,402	+0.05(+0.13%)
Sep 22, 2017	38.83	38.95	38.65	38.78	870,921	+0.17(+0.44%)
Sep 21, 2017	38.79	38.89	38.53	38.61	786,917	-0.24(-0.61%)
Sep 20, 2017	38.81	38.89	38.39	38.85	1,080,385	+0.05(+0.13%)
Sep 19, 2017	38.74	38.87	38.61	38.80	955,287	+0.01(+0.04%)
Sep 18, 2017	38.55	38.88	38.55	38.78	1,213,287	+0.23(+0.59%)
Sep 15, 2017	38.89	38.97	38.50	38.55	6,328,522	-0.21(-0.55%)
Sep 14, 2017	38.85	38.88	38.60	38.77	1,136,678	-0.04(-0.11%)
Sep 13, 2017	38.78	38.91	38.67	38.81	1,405,598	-0.08(-0.20%)
Sep 12, 2017	39.15	39.25	38.63	38.89	998,506	-0.19(-0.49%)
Sep 11, 2017	38.85	39.43	38.75	39.08	1,426,330	+0.23(+0.59%)
Sep 08, 2017	38.71	38.90	38.50	38.85	846,570	+0.05(+0.13%)
Sep 07, 2017	38.75	38.98	38.59	38.80	1,481,805	+0.16(+0.41%)
Sep 06, 2017	38.27	38.68	38.17	38.65	1,605,065	+0.45(+1.17%)
Sep 05, 2017	38.09	38.32	37.91	38.20	1,988,652	+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.