Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.26	41.67	40.78	41.60	171,408,784	+0.57(+1.40%)
Nov 29, 2017	41.79	41.86	40.47	41.03	171,358,176	-0.87(-2.07%)
Nov 28, 2017	42.20	42.33	41.60	41.90	109,126,296	-0.25(-0.59%)
Nov 27, 2017	42.38	42.38	41.96	42.14	85,481,208	-0.21(-0.50%)
Nov 24, 2017	42.39	42.49	42.28	42.36	57,941,500	+0.00(+0.01%)
Nov 22, 2017	41.97	42.36	41.89	42.35	105,702,944	+0.44(+1.05%)
Nov 21, 2017	41.34	42.05	41.34	41.91	103,724,536	+0.77(+1.86%)
Nov 20, 2017	41.22	41.29	41.05	41.15	67,059,260	-0.04(-0.10%)
Nov 17, 2017	41.41	41.49	41.07	41.19	90,462,824	-0.23(-0.56%)
Nov 16, 2017	41.44	41.61	41.23	41.42	97,552,760	+0.49(+1.19%)
Nov 15, 2017	41.15	41.23	40.76	40.93	120,273,584	-0.55(-1.32%)
Nov 14, 2017	41.89	42.00	41.44	41.48	102,079,768	-0.64(-1.51%)
Nov 13, 2017	42.00	42.24	41.98	42.12	70,080,720	-0.17(-0.40%)
Nov 10, 2017	42.39	42.46	42.19	42.28	103,871,248	-0.25(-0.60%)
Nov 09, 2017	42.35	42.59	41.88	42.54	121,699,776	-0.09(-0.20%)
Nov 08, 2017	42.24	42.63	42.16	42.63	100,798,088	+0.35(+0.82%)
Nov 07, 2017	42.06	42.39	42.00	42.28	100,654,720	+0.14(+0.32%)
Nov 06, 2017	41.69	42.32	41.54	42.15	144,695,776	+0.42(+1.01%)
Nov 03, 2017	42.08	42.15	41.39	41.72	245,584,336	+1.06(+2.61%)
Nov 02, 2017	40.30	40.75	39.98	40.66	170,277,952	+0.30(+0.73%)
Nov 01, 2017	41.09	41.10	40.06	40.37	138,917,264	-0.52(-1.27%)
Oct 31, 2017	40.61	41.03	40.38	40.89	148,974,032	+0.56(+1.39%)
Oct 30, 2017	39.64	40.65	39.60	40.32	184,767,232	+0.89(+2.25%)
Oct 27, 2017		39.57	38.38	39.44	183,796,240	+1.36(+3.58%)
Oct 26, 2017	38.03	38.17	37.92	38.07	70,161,624	+0.24(+0.64%)
Oct 25, 2017	37.95	38.11	37.55	37.83	87,642,288	-0.17(-0.44%)
Oct 24, 2017	37.80	38.07	37.78	38.00	73,390,672	+0.22(+0.60%)
Oct 23, 2017	37.95	38.14	37.61	37.77	90,857,680	-0.02(-0.05%)
Oct 20, 2017	37.88	38.15	37.72	37.79	99,121,384	+0.07(+0.17%)
Oct 19, 2017	37.91	37.99	37.49	37.73	176,024,592	-0.91(-2.37%)
Oct 18, 2017	38.80	38.87	38.61	38.64	67,299,288	-0.17(-0.44%)
Oct 17, 2017	38.65	38.91	38.51	38.81	78,502,984	+0.14(+0.37%)
Oct 16, 2017	38.19	38.70	38.13	38.67	99,691,120	+0.70(+1.84%)
Oct 13, 2017	37.91	38.04	37.83	37.97	67,781,960	+0.24(+0.63%)
Oct 12, 2017	37.82	38.06	37.67	37.73	66,650,052	-0.13(-0.35%)
Oct 11, 2017	37.72	37.97	37.67	37.86	69,886,432	+0.16(+0.42%)
Oct 10, 2017	37.74	38.21	37.51	37.71	64,556,692	+0.01(+0.04%)
Oct 09, 2017	37.69	37.91	37.61	37.69	67,215,208	+0.13(+0.35%)
Oct 06, 2017	37.48	37.61	37.38	37.56	71,971,752	-0.02(-0.06%)
Oct 05, 2017	37.29	37.60	37.26	37.58	87,975,280	+0.46(+1.24%)
Oct 04, 2017	37.16	37.21	36.88	37.12	83,336,840	-0.24(-0.65%)
Oct 03, 2017	37.25	37.51	37.23	37.36	67,085,464	+0.16(+0.44%)
Oct 02, 2017	37.31	37.36	36.94	37.20	77,277,416	-0.07(-0.20%)
Sep 29, 2017	37.06	37.28	36.76	37.28	108,736,872	+0.20(+0.55%)
Sep 28, 2017	37.22	37.31	36.93	37.07	90,954,776	-0.23(-0.62%)
Sep 27, 2017	37.20	37.42	37.14	37.30	105,402,832	+0.26(+0.71%)
Sep 26, 2017	36.71	37.23	36.69	37.04	151,488,736	+0.63(+1.72%)
Sep 25, 2017	36.28	36.72	36.08	36.41	183,485,552	-0.32(-0.88%)
Sep 22, 2017	36.65	36.83	36.42	36.74	192,856,128	-0.36(-0.98%)
Sep 21, 2017	37.68	37.68	36.95	37.10	155,002,224	-0.65(-1.72%)
Sep 20, 2017	38.19	38.28	37.21	37.75	218,893,376	-0.64(-1.68%)
Sep 19, 2017	38.58	38.64	38.32	38.39	86,006,296	+0.01(+0.04%)
Sep 18, 2017	38.73	38.82	38.21	38.38	116,859,520	-0.29(-0.76%)
Sep 15, 2017	38.33	38.93	38.21	38.67	203,064,896	+0.39(+1.01%)
Sep 14, 2017	38.45	38.55	38.24	38.28	98,103,336	-0.33(-0.86%)
Sep 13, 2017	38.67	38.69	38.20	38.61	185,617,888	-0.29(-0.75%)
Sep 12, 2017	39.33	39.66	38.40	38.91	296,286,176	-0.15(-0.40%)
Sep 11, 2017	38.82	39.19	38.67	39.06	130,495,904	+0.69(+1.81%)
Sep 08, 2017	38.91	38.98	38.34	38.37	118,294,728	-0.64(-1.63%)
Sep 07, 2017	39.20	39.22	38.79	39.00	90,640,064	-0.16(-0.40%)
Sep 06, 2017	39.35	39.42	38.82	39.16	89,461,640	-0.04(-0.10%)
Sep 05, 2017	39.61	39.73	38.83	39.20	121,837,840	-0.48(-1.20%)

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.