Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.37	40.49	40.02	40.28	122,813	-0.08(-0.21%)
Nov 29, 2017	39.87	40.57	39.76	40.37	110,953	+0.54(+1.36%)
Nov 28, 2017	39.16	39.91	39.12	39.82	224,460	+0.67(+1.70%)
Nov 27, 2017	38.95	39.28	38.51	39.16	64,406	+0.25(+0.64%)
Nov 24, 2017	38.95	39.16	38.53	38.91	47,002	+0.17(+0.43%)
Nov 22, 2017	39.12	39.24	37.94	38.74	105,149	-0.42(-1.06%)
Nov 21, 2017	38.41	39.20	38.36	39.16	111,825	+0.92(+2.40%)
Nov 20, 2017	38.20	38.28	37.91	38.24	93,673	-0.08(-0.22%)
Nov 17, 2017	38.03	38.41	37.86	38.32	64,182	+0.08(+0.22%)
Nov 16, 2017	38.03	38.70	37.99	38.24	112,319	+0.21(+0.55%)
Nov 15, 2017	38.78	38.78	37.95	38.03	117,827	-1.04(-2.67%)
Nov 14, 2017	37.99	39.12	37.99	39.07	104,158	+1.06(+2.79%)
Nov 13, 2017	37.72	38.06	37.72	38.01	43,243	+0.25(+0.66%)
Nov 10, 2017	37.89	38.06	37.58	37.77	62,873	-0.17(-0.44%)
Nov 09, 2017	37.64	38.10	36.81	37.93	82,657	-0.08(-0.22%)
Nov 08, 2017	37.81	38.10	37.39	38.01	70,579	+0.00(+0.00%)
Nov 07, 2017	37.97	38.35	37.68	38.01	65,729	+0.00(+0.00%)
Nov 06, 2017	38.22	38.51	37.31	38.01	109,396	-0.17(-0.43%)
Nov 03, 2017	38.72	38.97	38.04	38.18	110,992	-0.50(-1.28%)
Nov 02, 2017	38.22	39.30	37.77	38.68	94,978	+0.83(+2.19%)
Nov 01, 2017	38.26	38.33	37.27	37.85	83,539	-0.21(-0.54%)
Oct 31, 2017	37.97	38.43	37.93	38.06	96,151	+0.17(+0.44%)
Oct 30, 2017	38.64	38.72	37.64	37.89	87,091	-0.95(-2.45%)
Oct 27, 2017	38.30	38.93	38.14	38.84	105,863	+0.58(+1.52%)
Oct 26, 2017	38.35	38.80	38.18	38.26	91,697	+0.17(+0.43%)
Oct 25, 2017	38.14	38.55	37.77	38.10	96,601	-0.08(-0.22%)
Oct 24, 2017	38.26	38.55	37.89	38.18	106,994	-0.04(-0.11%)
Oct 23, 2017	38.43	38.51	38.00	38.22	63,158	-0.17(-0.43%)
Oct 20, 2017	38.26	38.88	38.22	38.39	83,634	+0.33(+0.87%)
Oct 19, 2017	37.93	38.22	37.68	38.06	60,053	+0.12(+0.33%)
Oct 18, 2017	37.52	38.06	37.39	37.93	62,030	+0.46(+1.22%)
Oct 17, 2017	37.35	37.89	37.27	37.48	59,145	+0.12(+0.33%)
Oct 16, 2017	37.35	37.85	37.06	37.35	103,348	-0.17(-0.44%)
Oct 13, 2017	37.64	37.93	37.31	37.52	73,293	-0.12(-0.33%)
Oct 12, 2017	37.56	37.77	37.48	37.64	47,878	+0.17(+0.44%)
Oct 11, 2017	37.48	37.68	37.23	37.48	77,884	+0.04(+0.11%)
Oct 10, 2017	36.90	37.43	36.90	37.43	87,116	+0.66(+1.80%)
Oct 09, 2017	37.10	37.19	36.65	36.77	77,108	-0.33(-0.89%)
Oct 06, 2017	36.98	37.14	36.77	37.10	52,661	-0.04(-0.11%)
Oct 05, 2017	37.06	37.23	36.71	37.14	62,696	+0.08(+0.22%)
Oct 04, 2017	36.77	37.19	36.65	37.06	53,995	+0.33(+0.90%)
Oct 03, 2017	36.77	36.81	36.48	36.73	79,420	-0.08(-0.22%)
Oct 02, 2017	35.90	36.85	35.90	36.81	79,773	+0.91(+2.54%)
Sep 29, 2017	36.65	36.65	35.86	35.90	96,403	-0.79(-2.14%)
Sep 28, 2017	36.48	36.85	36.03	36.69	81,867	+0.21(+0.57%)
Sep 27, 2017	35.90	36.65	35.61	36.48	151,101	+0.58(+1.61%)
Sep 26, 2017	35.82	36.19	35.61	35.90	93,406	+0.17(+0.46%)
Sep 25, 2017	35.36	35.82	35.28	35.74	70,041	+0.29(+0.82%)
Sep 22, 2017	35.57	35.74	35.32	35.45	71,323	-0.17(-0.47%)
Sep 21, 2017	35.61	35.86	35.49	35.61	71,609	+0.04(+0.12%)
Sep 20, 2017	35.65	35.90	35.28	35.57	147,715	-0.08(-0.23%)
Sep 19, 2017	35.53	35.70	35.28	35.65	69,993	+0.12(+0.35%)
Sep 18, 2017	35.70	35.78	35.36	35.53	75,227	-0.08(-0.23%)
Sep 15, 2017	35.41	35.65	35.20	35.61	257,998	+0.33(+0.94%)
Sep 14, 2017	34.95	35.28	34.66	35.28	62,573	+0.37(+1.07%)
Sep 13, 2017	34.95	35.07	34.45	34.91	81,840	+0.04(+0.12%)
Sep 12, 2017	35.86	35.86	34.68	34.87	72,855	-0.91(-2.55%)
Sep 11, 2017	35.49	35.82	35.38	35.78	111,995	+0.33(+0.93%)
Sep 08, 2017	35.24	35.57	34.87	35.45	78,465	+0.12(+0.35%)
Sep 07, 2017	34.95	35.57	34.67	35.32	121,842	+0.50(+1.43%)
Sep 06, 2017	34.70	35.03	34.66	34.83	70,839	+0.17(+0.48%)
Sep 05, 2017	34.70	34.99	34.63	34.66	67,274	-0.17(-0.48%)

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.