Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.98	41.18	40.15	40.25	342,364	-0.49(-1.20%)
Nov 29, 2017	40.98	41.55	40.64	40.74	441,091	-0.10(-0.24%)
Nov 28, 2017	40.20	41.08	40.20	40.84	399,426	+0.59(+1.46%)
Nov 27, 2017	39.90	40.42	39.90	40.25	290,971	+0.44(+1.11%)
Nov 24, 2017	40.00	40.00	39.66	39.81	84,488	+0.00(+0.00%)
Nov 22, 2017	40.05	40.27	39.61	39.81	388,274	-0.34(-0.86%)
Nov 21, 2017	40.25	40.54	39.76	40.15	405,741	-0.10(-0.24%)
Nov 20, 2017	40.35	40.49	40.10	40.25	267,924	+0.00(+0.00%)
Nov 17, 2017	39.95	40.59	39.95	40.25	679,105	+0.10(+0.24%)
Nov 16, 2017	40.84	40.89	40.00	40.15	629,917	-0.69(-1.68%)
Nov 15, 2017	40.40	41.03	40.10	40.84	861,385	+0.15(+0.36%)
Nov 14, 2017	40.20	40.89	39.90	40.69	662,559	+0.25(+0.61%)
Nov 13, 2017	41.13	41.13	40.35	40.44	730,984	-0.93(-2.25%)
Nov 10, 2017	41.08	41.57	40.54	41.38	427,997	+0.29(+0.72%)
Nov 09, 2017	40.25	41.33	40.25	41.08	634,010	+0.68(+1.68%)
Nov 08, 2017	40.41	40.80	40.36	40.41	514,925	-0.20(-0.48%)
Nov 07, 2017	40.99	41.38	40.41	40.60	586,733	-0.34(-0.83%)
Nov 06, 2017	40.60	41.04	40.36	40.94	550,609	+0.34(+0.84%)
Nov 03, 2017	40.41	40.75	40.26	40.60	478,948	+0.05(+0.12%)
Nov 02, 2017	41.82	41.97	40.16	40.55	822,374	-1.12(-2.69%)
Nov 01, 2017	42.21	42.46	41.28	41.67	778,344	-0.20(-0.47%)
Oct 31, 2017	41.97	42.19	41.48	41.87	1,007,285	-0.10(-0.23%)
Oct 30, 2017	41.92	42.31	41.53	41.97	1,101,020	+0.10(+0.23%)
Oct 27, 2017	41.43	42.06	41.09	41.87	756,245	+0.63(+1.54%)
Oct 26, 2017	40.21	41.77	38.99	41.24	776,721	+0.63(+1.56%)
Oct 25, 2017	40.80	40.94	40.31	40.60	711,359	-0.10(-0.24%)
Oct 24, 2017	41.24	41.87	40.36	40.70	518,088	-0.20(-0.48%)
Oct 23, 2017	41.48	41.48	40.77	40.89	570,370	-0.39(-0.95%)
Oct 20, 2017	41.38	41.53	40.94	41.28	446,315	+0.20(+0.48%)
Oct 19, 2017	40.45	41.21	40.45	41.09	386,724	+0.39(+0.96%)
Oct 18, 2017	40.80	40.94	40.36	40.70	418,955	+0.00(+0.00%)
Oct 17, 2017	40.89	40.99	39.82	40.70	559,637	+0.29(+0.72%)
Oct 16, 2017	40.50	40.99	40.36	40.41	351,258	-0.34(-0.84%)
Oct 13, 2017	39.62	41.48	39.58	40.75	698,156	+1.07(+2.71%)
Oct 12, 2017	39.77	39.92	39.62	39.67	659,876	+0.15(+0.37%)
Oct 11, 2017	39.87	39.87	39.04	39.53	728,547	-0.54(-1.34%)
Oct 10, 2017	40.02	40.36	39.94	40.06	421,843	+0.05(+0.12%)
Oct 09, 2017	40.31	40.65	40.02	40.02	385,501	-0.15(-0.36%)
Oct 06, 2017	40.45	40.70	40.06	40.16	661,738	-0.20(-0.48%)
Oct 05, 2017	40.02	40.53	39.92	40.36	565,502	+0.54(+1.35%)
Oct 04, 2017	40.02	40.21	39.72	39.82	546,517	-0.15(-0.37%)
Oct 03, 2017	39.82	40.21	39.33	39.97	638,327	+0.15(+0.37%)
Oct 02, 2017	39.09	40.06	38.80	39.82	787,399	+0.39(+0.99%)
Sep 29, 2017	38.84	39.92	38.75	39.43	833,832	+0.68(+1.76%)
Sep 28, 2017	38.36	38.97	38.21	38.75	873,072	+0.54(+1.40%)
Sep 27, 2017	39.28	39.38	38.21	38.21	1,111,330	-0.68(-1.76%)
Sep 26, 2017	39.82	40.02	38.82	38.89	993,560	-1.02(-2.57%)
Sep 25, 2017	39.87	40.38	39.72	39.92	416,532	-0.05(-0.12%)
Sep 22, 2017	40.55	40.55	39.97	39.97	468,264	-0.54(-1.33%)
Sep 21, 2017	40.31	40.94	40.31	40.50	472,038	+0.15(+0.36%)
Sep 20, 2017	39.92	40.60	39.38	40.36	458,729	+0.54(+1.35%)
Sep 19, 2017	39.19	39.92	39.04	39.82	927,435	+0.44(+1.12%)
Sep 18, 2017	40.50	40.50	39.33	39.38	445,532	-1.12(-2.77%)
Sep 15, 2017	40.16	40.84	40.16	40.50	671,147	+0.44(+1.10%)
Sep 14, 2017	41.14	41.33	39.92	40.06	727,514	-1.07(-2.61%)
Sep 13, 2017	40.89	41.33	40.41	41.14	849,294	+0.24(+0.60%)
Sep 12, 2017	40.89	41.14	40.21	40.89	905,393	+0.15(+0.36%)
Sep 11, 2017	41.24	42.65	39.92	40.75	1,574,357	+3.51(+9.44%)
Sep 08, 2017	35.18	37.97	34.21	37.23	2,381,279	+1.66(+4.66%)
Sep 07, 2017	39.58	39.58	34.45	35.57	3,020,197	-4.10(-10.33%)
Sep 06, 2017	40.16	40.41	39.04	39.67	1,284,355	-0.49(-1.22%)
Sep 05, 2017	43.92	43.92	40.06	40.16	1,494,266	-4.15(-9.36%)

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.