Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.99	41.41	40.76	40.91	410,740	+0.26(+0.63%)
Nov 29, 2017	40.41	40.84	40.31	40.65	408,039	+0.58(+1.45%)
Nov 28, 2017	39.14	40.10	39.07	40.07	254,291	+1.01(+2.57%)
Nov 27, 2017	39.11	39.29	39.06	39.07	399,462	-0.02(-0.05%)
Nov 24, 2017	39.19	39.21	39.08	39.08	52,623	-0.02(-0.05%)
Nov 22, 2017	39.34	39.38	39.10	39.10	153,760	-0.18(-0.45%)
Nov 21, 2017	39.28	39.29	39.15	39.28	1,050,087	+0.16(+0.41%)
Nov 20, 2017	38.99	39.17	38.92	39.12	362,008	+0.23(+0.60%)
Nov 17, 2017	38.80	38.97	38.70	38.89	122,337	-0.05(-0.14%)
Nov 16, 2017	38.99	39.11	38.92	38.94	141,016	+0.15(+0.38%)
Nov 15, 2017	38.40	38.92	38.30	38.80	180,714	+0.07(+0.18%)
Nov 14, 2017	38.55	38.73	38.44	38.73	220,083	+0.03(+0.07%)
Nov 13, 2017	38.39	38.74	38.33	38.70	172,999	+0.10(+0.25%)
Nov 10, 2017	38.66	38.80	38.58	38.60	190,221	-0.06(-0.16%)
Nov 09, 2017	38.58	38.84	38.29	38.66	267,142	-0.21(-0.55%)
Nov 08, 2017	38.97	38.97	38.69	38.88	173,121	-0.19(-0.49%)
Nov 07, 2017	39.74	39.79	38.98	39.07	377,666	-0.64(-1.62%)
Nov 06, 2017	39.70	39.77	39.62	39.71	286,597	-0.06(-0.14%)
Nov 03, 2017	39.74	39.78	39.58	39.77	174,510	-0.05(-0.12%)
Nov 02, 2017	39.52	39.86	39.29	39.82	2,593,726	+0.30(+0.77%)
Nov 01, 2017	39.64	39.83	39.45	39.52	446,910	+0.07(+0.19%)
Oct 31, 2017	39.54	39.60	39.43	39.44	463,100	-0.05(-0.14%)
Oct 30, 2017		39.67	39.41	39.50	128,566	-0.20(-0.51%)
Oct 27, 2017	39.61	39.77	39.43	39.70	178,477	+0.04(+0.09%)
Oct 26, 2017	39.49	39.82	39.49	39.67	885,275	+0.33(+0.83%)
Oct 25, 2017	39.67	39.67	39.07	39.34	425,003	-0.14(-0.36%)
Oct 24, 2017	39.31	39.59	39.31	39.48	200,652	+0.32(+0.81%)
Oct 23, 2017	39.27	39.35	39.12	39.16	165,507	-0.12(-0.32%)
Oct 20, 2017	39.17	39.40	39.09	39.29	413,645	+0.51(+1.31%)
Oct 19, 2017	38.51	38.80	38.45	38.78	184,342	-0.03(-0.07%)
Oct 18, 2017	38.68	38.92	38.65	38.80	148,235	+0.26(+0.67%)
Oct 17, 2017	38.95	38.95	38.51	38.54	230,915	-0.26(-0.67%)
Oct 16, 2017	38.60	38.82	38.60	38.81	147,242	+0.21(+0.55%)
Oct 13, 2017	38.54	38.71	38.28	38.59	155,746	-0.07(-0.19%)
Oct 12, 2017	39.08	39.08	38.62	38.67	193,100	-0.32(-0.81%)
Oct 11, 2017	38.97	39.02	38.84	38.98	105,260	-0.03(-0.07%)
Oct 10, 2017	38.85	39.01	38.79	39.01	127,003	+0.19(+0.50%)
Oct 09, 2017	39.04	39.04	38.75	38.81	150,006	-0.14(-0.37%)
Oct 06, 2017	39.09	39.11	38.77	38.96	177,170	-0.01(-0.03%)
Oct 05, 2017	38.54	39.03	38.47	38.97	261,382	+0.46(+1.19%)
Oct 04, 2017	38.67	38.68	38.48	38.51	394,750	-0.19(-0.49%)
Oct 03, 2017	38.61	38.71	38.48	38.70	344,056	+0.15(+0.38%)
Oct 02, 2017	38.35	38.56	38.25	38.56	228,963	+0.31(+0.80%)
Sep 29, 2017	38.06	38.32	38.06	38.25	1,039,007	+0.14(+0.38%)
Sep 28, 2017	38.05	38.12	37.86	38.11	2,987,476	+0.13(+0.35%)
Sep 27, 2017	37.86	38.13	37.75	37.97	1,008,486	+0.59(+1.58%)
Sep 26, 2017	37.41	37.52	37.30	37.38	495,773	-0.08(-0.21%)
Sep 25, 2017	37.61	37.71	37.25	37.46	470,162	-0.23(-0.61%)
Sep 22, 2017	37.54	37.70	37.48	37.69	164,108	+0.03(+0.08%)
Sep 21, 2017	37.48	37.74	37.42	37.66	265,313	+0.13(+0.36%)
Sep 20, 2017	37.35	37.66	37.17	37.53	358,731	+0.20(+0.55%)
Sep 19, 2017	37.07	37.43	37.00	37.32	192,564	+0.29(+0.79%)
Sep 18, 2017	36.71	37.08	36.71	37.03	241,634	+0.41(+1.12%)
Sep 15, 2017	36.33	36.63	36.33	36.62	175,649	+0.09(+0.24%)
Sep 14, 2017	36.57	36.69	36.49	36.53	480,822	-0.07(-0.19%)
Sep 13, 2017	36.45	36.61	36.39	36.60	1,344,170	+0.07(+0.19%)
Sep 12, 2017	36.16	36.59	36.16	36.53	231,511	+0.51(+1.41%)
Sep 11, 2017	35.71	36.13	35.71	36.02	207,654	+0.66(+1.87%)
Sep 08, 2017	35.18	35.59	35.17	35.36	255,045	+0.13(+0.36%)
Sep 07, 2017	35.70	35.73	35.13	35.24	460,603	-0.43(-1.20%)
Sep 06, 2017	35.75	35.82	35.56	35.66	98,346	+0.08(+0.21%)
Sep 05, 2017	36.13	36.13	35.47	35.59	197,060	-0.79(-2.18%)

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.