Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.82	41.93	41.56	41.68	27,575	+0.16(+0.38%)
Nov 29, 2017	41.78	41.86	41.45	41.52	54,861	-0.10(-0.24%)
Nov 28, 2017	41.22	41.66	41.08	41.62	10,125	+0.66(+1.60%)
Nov 27, 2017	41.34	41.34	40.97	40.97	7,665	-0.28(-0.68%)
Nov 24, 2017	41.35	41.35	41.14	41.25	1,994	-0.04(-0.09%)
Nov 22, 2017	41.44	41.44	41.21	41.28	23,964	+0.15(+0.36%)
Nov 21, 2017	40.94	41.13	40.94	41.13	15,056	+0.51(+1.27%)
Nov 20, 2017	40.47	40.62	40.43	40.62	9,183	+0.30(+0.74%)
Nov 17, 2017	40.18	40.39	40.09	40.32	14,127	+0.18(+0.44%)
Nov 16, 2017	39.91	40.44	39.91	40.14	16,593	+0.51(+1.28%)
Nov 15, 2017	39.54	39.76	39.30	39.63	31,613	-0.21(-0.52%)
Nov 14, 2017	39.60	39.84	39.60	39.84	25,043	+0.08(+0.20%)
Nov 13, 2017	39.55	39.90	39.47	39.76	17,987	-0.06(-0.15%)
Nov 10, 2017	39.72	39.96	39.71	39.82	227,012	+0.10(+0.25%)
Nov 09, 2017	39.76	39.96	39.53	39.72	10,464	-0.43(-1.07%)
Nov 08, 2017	40.08	40.22	39.78	40.15	9,670	+0.17(+0.42%)
Nov 07, 2017	40.44	40.62	39.91	39.99	11,325	-0.71(-1.74%)
Nov 06, 2017	40.43	40.70	40.43	40.70	9,392	+0.20(+0.50%)
Nov 03, 2017	40.46	40.69	40.33	40.50	9,833	-0.11(-0.27%)
Nov 02, 2017	40.49	40.66	40.22	40.61	11,098	+0.15(+0.37%)
Nov 01, 2017	41.14	41.14	40.37	40.46	9,622	-0.36(-0.89%)
Oct 31, 2017	40.51	41.07	40.51	40.82	13,149	+0.43(+1.07%)
Oct 30, 2017	40.73	40.80	40.24	40.39	6,657	-0.63(-1.53%)
Oct 27, 2017	40.50	41.05	40.50	41.02	100,900	+0.64(+1.58%)
Oct 26, 2017	40.49	40.75	40.38	40.38	32,352	-0.10(-0.25%)
Oct 25, 2017	40.62	40.62	40.20	40.48	13,355	-0.26(-0.64%)
Oct 24, 2017	40.87	40.93	40.73	40.74	14,246	+0.05(+0.11%)
Oct 23, 2017	40.94	40.94	40.69	40.69	12,128	-0.29(-0.71%)
Oct 20, 2017	41.02	41.09	40.92	40.98	8,526	+0.29(+0.72%)
Oct 19, 2017	40.55	40.72	40.36	40.69	27,305	-0.13(-0.31%)
Oct 18, 2017	40.69	40.89	40.67	40.82	89,061	+0.24(+0.60%)
Oct 17, 2017	40.82	40.90	40.57	40.57	25,745	-0.22(-0.53%)
Oct 16, 2017	40.88	40.88	40.65	40.79	7,816	+0.01(+0.02%)
Oct 13, 2017	40.94	40.95	40.77	40.78	9,505	-0.13(-0.31%)
Oct 12, 2017	40.86	41.09	40.86	40.91	12,760	-0.13(-0.33%)
Oct 11, 2017	41.21	41.41	40.93	41.04	66,939	-0.02(-0.06%)
Oct 10, 2017	41.00	41.13	40.88	41.06	95,226	+0.49(+1.21%)
Oct 09, 2017	41.11	41.12	40.57	40.57	113,547	-0.36(-0.89%)
Oct 06, 2017	40.95	41.04	40.86	40.94	36,384	-0.05(-0.12%)
Oct 05, 2017	41.00	41.07	40.89	40.98	23,356	+0.05(+0.12%)
Oct 04, 2017	40.84	41.03	40.82	40.94	31,375	+0.00(+0.01%)
Oct 03, 2017	40.91	40.97	40.67	40.93	56,810	+0.09(+0.23%)
Oct 02, 2017	40.57	40.91	40.46	40.84	431,868	+0.49(+1.21%)
Sep 29, 2017	40.27	40.36	40.18	40.35	12,424	+0.19(+0.46%)
Sep 28, 2017	40.10	40.17	39.85	40.16	22,943	+0.19(+0.47%)
Sep 27, 2017	39.35	40.06	39.30	39.98	51,844	+0.92(+2.36%)
Sep 26, 2017	39.13	39.16	38.99	39.06	8,420	+0.08(+0.21%)
Sep 25, 2017	39.14	39.27	38.89	38.97	19,194	-0.31(-0.78%)
Sep 22, 2017	39.04	39.33	39.04	39.28	22,188	+0.23(+0.58%)
Sep 21, 2017	39.14	39.18	38.94	39.06	12,171	-0.01(-0.03%)
Sep 20, 2017	38.89	39.13	38.89	39.07	25,942	+0.09(+0.23%)
Sep 19, 2017	39.21	39.21	38.90	38.98	13,866	-0.03(-0.08%)
Sep 18, 2017	38.55	39.11	38.55	39.01	15,677	+0.36(+0.93%)
Sep 15, 2017	38.51	38.71	38.51	38.65	15,154	+0.01(+0.03%)
Sep 14, 2017	38.53	38.70	38.49	38.64	32,388	-0.01(-0.02%)
Sep 13, 2017	38.68	38.70	38.55	38.64	79,171	+0.13(+0.33%)
Sep 12, 2017	38.48	38.52	38.33	38.52	5,423	+0.21(+0.56%)
Sep 11, 2017	38.35	38.35	38.20	38.30	6,888	+0.45(+1.20%)
Sep 08, 2017	37.67	38.04	37.67	37.85	4,578	+0.10(+0.25%)
Sep 07, 2017	37.85	37.97	37.73	37.75	15,835	-0.23(-0.60%)
Sep 06, 2017	38.02	38.04	37.79	37.98	10,503	+0.13(+0.35%)
Sep 05, 2017	38.19	38.28	37.73	37.85	9,429	-0.41(-1.07%)

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.