Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.00	39.22	37.87	38.13	4,395,982	-0.71(-1.82%)
Nov 29, 2017	38.48	39.23	38.31	38.84	3,237,233	+0.50(+1.31%)
Nov 28, 2017	38.13	38.49	37.80	38.34	1,545,190	+0.18(+0.46%)
Nov 27, 2017	37.52	38.38	37.28	38.16	1,975,859	+0.76(+2.02%)
Nov 24, 2017	37.63	37.74	37.31	37.41	520,396	-0.17(-0.44%)
Nov 22, 2017	37.60	37.92	37.30	37.57	1,423,537	-0.05(-0.13%)
Nov 21, 2017	38.15	38.15	37.60	37.62	1,262,288	-0.41(-1.08%)
Nov 20, 2017	37.93	38.07	37.55	38.04	2,224,796	+0.09(+0.23%)
Nov 17, 2017	37.90	38.11	37.58	37.95	2,760,135	-0.04(-0.10%)
Nov 16, 2017	38.60	38.64	37.97	37.99	2,345,292	-0.55(-1.43%)
Nov 15, 2017	38.08	38.65	37.95	38.54	2,388,764	+0.23(+0.59%)
Nov 14, 2017	38.52	38.56	38.09	38.31	2,245,143	-0.39(-1.02%)
Nov 13, 2017	38.94	38.96	38.43	38.70	1,724,276	-0.30(-0.78%)
Nov 10, 2017	39.44	39.56	38.87	39.01	1,811,810	-0.42(-1.07%)
Nov 09, 2017	38.45	39.79	38.45	39.43	4,579,740	+0.60(+1.54%)
Nov 08, 2017	39.27	39.27	38.80	38.83	1,848,855	-0.37(-0.95%)
Nov 07, 2017	39.10	39.85	39.04	39.20	2,178,488	+0.22(+0.55%)
Nov 06, 2017	39.22	39.28	38.64	38.99	2,156,667	-0.34(-0.87%)
Nov 03, 2017	38.71	39.41	38.20	39.33	4,405,685	+0.55(+1.42%)
Nov 02, 2017	39.72	39.99	37.81	38.78	5,472,490	-0.84(-2.13%)
Nov 01, 2017	39.88	40.06	39.40	39.63	3,193,622	-0.13(-0.32%)
Oct 31, 2017	40.55	40.93	39.61	39.76	3,064,039	-0.78(-1.91%)
Oct 30, 2017	39.96	40.87	39.96	40.53	3,369,883	+0.45(+1.13%)
Oct 27, 2017	40.11	40.37	39.60	40.08	1,969,292	-0.05(-0.12%)
Oct 26, 2017	40.97	41.21	40.03	40.13	2,997,754	-0.63(-1.54%)
Oct 25, 2017	40.74	42.07	40.47	40.76	3,235,834	-0.82(-1.96%)
Oct 24, 2017	41.49	42.05	41.32	41.57	2,633,710	+0.11(+0.26%)
Oct 23, 2017	41.64	41.83	41.16	41.46	2,253,537	-0.29(-0.71%)
Oct 20, 2017	42.20	42.23	41.55	41.76	3,002,392	+0.05(+0.12%)
Oct 19, 2017	40.45	41.74	40.43	41.71	3,172,470	+1.10(+2.71%)
Oct 18, 2017	41.29	41.32	40.49	40.61	3,958,141	-0.67(-1.62%)
Oct 17, 2017	41.03	41.34	40.59	41.28	4,669,397	+0.37(+0.91%)
Oct 16, 2017	40.86	41.79	40.51	40.90	4,600,165	+0.13(+0.31%)
Oct 13, 2017	38.70	40.89	38.28	40.78	6,488,846	+0.83(+2.07%)
Oct 12, 2017	39.91	40.22	39.32	39.95	5,364,472	+1.30(+3.35%)
Oct 11, 2017	38.72	38.76	38.20	38.65	2,435,611	-0.31(-0.81%)
Oct 10, 2017	38.69	39.14	38.42	38.97	2,280,046	+0.34(+0.89%)
Oct 09, 2017	38.85	38.85	38.31	38.63	1,291,453	-0.25(-0.63%)
Oct 06, 2017	38.85	39.27	38.72	38.87	2,576,597	+0.03(+0.08%)
Oct 05, 2017	38.46	38.87	38.11	38.84	2,388,934	+0.38(+1.00%)
Oct 04, 2017	38.83	39.10	38.33	38.46	3,478,126	-0.64(-1.63%)
Oct 03, 2017	38.96	39.13	38.31	39.10	3,585,781	+0.19(+0.48%)
Oct 02, 2017	38.53	39.04	38.04	38.91	3,471,273	+0.16(+0.41%)
Sep 29, 2017	38.42	39.00	38.41	38.75	3,362,350	+0.33(+0.87%)
Sep 28, 2017	37.35	38.47	36.81	38.42	3,836,243	+1.10(+2.95%)
Sep 27, 2017	37.86	38.14	37.29	37.32	4,832,767	-0.24(-0.63%)
Sep 26, 2017	38.50	38.50	37.53	37.55	3,246,040	-1.16(-2.99%)
Sep 25, 2017	38.47	39.17	38.05	38.71	3,008,970	+0.22(+0.56%)
Sep 22, 2017	38.74	39.01	38.14	38.50	2,476,302	-0.44(-1.14%)
Sep 21, 2017	38.51	38.99	38.46	38.94	2,021,504	+0.60(+1.56%)
Sep 20, 2017	38.44	38.57	37.71	38.34	1,435,953	+0.00(+0.00%)
Sep 19, 2017	38.51	39.08	38.32	38.34	3,049,064	-0.14(-0.36%)
Sep 18, 2017	38.83	38.90	38.40	38.48	1,956,484	-0.20(-0.51%)
Sep 15, 2017	38.51	39.05	38.12	38.67	4,131,977	+0.13(+0.33%)
Sep 14, 2017	39.55	39.76	38.41	38.55	2,387,192	-1.16(-2.92%)
Sep 13, 2017	39.45	39.72	39.18	39.71	2,440,246	+0.19(+0.47%)
Sep 12, 2017	39.60	39.97	39.09	39.52	2,254,595	-0.10(-0.25%)
Sep 11, 2017	37.72	41.91	38.90	39.62	6,443,318	+1.90(+5.02%)
Sep 08, 2017	35.27	38.19	35.25	37.72	6,715,578	+2.08(+5.84%)
Sep 07, 2017	37.51	37.51	35.20	35.64	4,405,453	-1.92(-5.12%)
Sep 06, 2017	37.45	38.05	37.17	37.57	4,323,100	+0.18(+0.47%)
Sep 05, 2017	39.12	39.30	36.98	37.39	6,063,290	-2.30(-5.79%)

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.