Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.45	41.03	39.25	40.92	1,284,824	+2.08(+5.36%)
Nov 29, 2017	39.42	39.44	38.47	38.84	695,069	-0.51(-1.30%)
Nov 28, 2017	39.69	39.69	39.20	39.35	459,711	-0.19(-0.48%)
Nov 27, 2017	39.91	40.34	39.35	39.54	576,977	-0.46(-1.15%)
Nov 24, 2017	40.25	40.49	40.00	40.00	217,722	-0.25(-0.62%)
Nov 22, 2017	40.14	40.67	39.92	40.25	463,146	+0.10(+0.25%)
Nov 21, 2017	40.79	40.83	39.94	40.15	551,713	-0.50(-1.23%)
Nov 20, 2017	40.85	40.99	40.41	40.65	584,064	-0.20(-0.49%)
Nov 17, 2017	41.39	41.69	40.40	40.85	726,063	-0.61(-1.47%)
Nov 16, 2017	40.68	41.52	40.46	41.46	546,131	+0.85(+2.09%)
Nov 15, 2017	40.00	40.75	39.85	40.61	357,325	+0.51(+1.27%)
Nov 14, 2017	40.00	40.35	39.78	40.10	713,306	+0.05(+0.12%)
Nov 13, 2017	40.83	40.94	40.01	40.05	583,756	-0.90(-2.20%)
Nov 10, 2017	41.43	41.69	40.84	40.95	360,040	-1.07(-2.55%)
Nov 09, 2017	41.60	42.33	41.57	42.02	336,336	+0.38(+0.91%)
Nov 08, 2017	42.70	42.78	41.57	41.64	437,341	-1.05(-2.46%)
Nov 07, 2017	43.00	43.00	42.37	42.69	511,078	-0.30(-0.70%)
Nov 06, 2017	42.83	43.00	42.38	42.99	272,448	+0.35(+0.82%)
Nov 03, 2017	43.35	43.35	42.42	42.64	494,368	-0.65(-1.50%)
Nov 02, 2017	44.54	45.00	42.80	43.29	321,504	-0.38(-0.87%)
Nov 01, 2017	43.28	43.77	43.01	43.67	249,389	+0.55(+1.28%)
Oct 31, 2017	42.85	43.38	42.50	43.12	359,695	+0.33(+0.77%)
Oct 30, 2017	42.46	43.21	42.44	42.79	349,573	+0.32(+0.75%)
Oct 27, 2017	41.28	42.50	41.26	42.47	534,298	+1.26(+3.06%)
Oct 26, 2017	41.58	41.76	41.00	41.21	530,252	-0.27(-0.65%)
Oct 25, 2017	42.37	42.47	41.19	41.48	694,941	-0.83(-1.96%)
Oct 24, 2017	42.67	42.74	41.88	42.31	412,178	-0.08(-0.19%)
Oct 23, 2017	42.85	43.00	42.18	42.39	437,136	-0.44(-1.03%)
Oct 20, 2017	43.66	43.66	42.76	42.83	267,415	-0.63(-1.45%)
Oct 19, 2017	43.14	43.55	43.14	43.46	205,648	-0.03(-0.07%)
Oct 18, 2017	43.82	44.05	43.11	43.49	347,158	-0.48(-1.09%)
Oct 17, 2017	43.72	44.16	43.65	43.97	307,464	-0.41(-0.92%)
Oct 16, 2017	44.91	45.04	44.35	44.38	158,108	-0.30(-0.67%)
Oct 13, 2017	45.18	45.18	44.38	44.68	225,822	-0.27(-0.60%)
Oct 12, 2017	45.05	45.09	44.70	44.95	272,862	-0.19(-0.42%)
Oct 11, 2017	45.23	45.23	44.87	45.14	262,909	+0.10(+0.22%)
Oct 10, 2017		45.10	44.82	45.04	423,651	-0.06(-0.13%)
Oct 09, 2017	45.59	45.70	45.10	45.10	210,587	-0.39(-0.86%)
Oct 06, 2017	45.36	45.58	44.97	45.49	286,934	+0.03(+0.07%)
Oct 05, 2017	44.83	45.58	44.57	45.46	207,003	+0.69(+1.54%)
Oct 04, 2017	44.94	45.02	44.44	44.77	342,507	-0.01(-0.02%)
Oct 03, 2017	44.51	45.07	44.38	44.78	274,425	+0.13(+0.29%)
Oct 02, 2017	44.00	44.68	43.95	44.65	422,752	+0.27(+0.61%)
Sep 29, 2017	44.18	44.76	44.11	44.38	906,176	+0.53(+1.21%)
Sep 28, 2017	44.22	44.22	43.40	43.85	334,065	-0.27(-0.61%)
Sep 27, 2017	44.55	44.58	43.99	44.12	439,190	-0.41(-0.92%)
Sep 26, 2017	44.84	44.84	44.24	44.53	225,482	-0.31(-0.69%)
Sep 25, 2017	43.87	45.04	43.51	44.84	662,244	+1.01(+2.30%)
Sep 22, 2017	43.48	43.95	43.37	43.83	273,970	+0.28(+0.64%)
Sep 21, 2017	43.74	43.85	43.21	43.55	301,961	-0.23(-0.53%)
Sep 20, 2017	44.34	44.54	43.78	43.78	363,101	-0.52(-1.17%)
Sep 19, 2017	44.45	44.60	44.11	44.30	215,932	-0.12(-0.27%)
Sep 18, 2017	44.48	44.77	44.34	44.42	349,434	+0.02(+0.05%)
Sep 15, 2017	44.52	44.63	44.15	44.40	328,593	-0.10(-0.22%)
Sep 14, 2017	44.70	44.70	44.03	44.50	338,121	+0.05(+0.11%)
Sep 13, 2017	44.46	44.57	44.25	44.45	224,141	+0.07(+0.16%)
Sep 12, 2017	44.25	44.49	44.20	44.38	132,761	+0.23(+0.52%)
Sep 11, 2017	44.04	44.33	43.82	44.15	112,825	+0.25(+0.57%)
Sep 08, 2017	44.27	44.35	43.72	43.90	203,045	-0.42(-0.95%)
Sep 07, 2017	44.67	44.67	44.21	44.32	189,253	-0.27(-0.61%)
Sep 06, 2017	44.40	44.64	44.13	44.59	191,216	+0.32(+0.72%)
Sep 05, 2017	44.53	44.59	43.94	44.27	176,285	-0.06(-0.14%)

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.