Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.37	42.42	40.73	40.77	28,278	-1.48(-3.50%)
Nov 29, 2017	40.43	42.29	40.22	42.25	32,374	+1.95(+4.83%)
Nov 28, 2017	39.46	40.34	39.20	40.30	21,888	+0.80(+2.03%)
Nov 27, 2017	39.58	39.71	39.29	39.50	14,929	+0.08(+0.21%)
Nov 24, 2017	39.71	39.71	39.03	39.41	5,049	-0.17(-0.43%)
Nov 22, 2017	39.75	39.96	39.33	39.58	18,006	-0.21(-0.53%)
Nov 21, 2017	39.50	39.92	39.24	39.79	17,643	+0.25(+0.64%)
Nov 20, 2017	39.08	39.54	39.08	39.54	19,361	+0.34(+0.86%)
Nov 17, 2017	38.74	39.37	38.57	39.20	17,380	+0.17(+0.43%)
Nov 16, 2017	39.33	39.75	38.76	39.03	26,377	+0.08(+0.22%)
Nov 15, 2017	38.42	39.11	38.38	38.95	44,505	+0.20(+0.53%)
Nov 14, 2017	38.01	38.83	38.01	38.74	19,676	+0.33(+0.85%)
Nov 13, 2017	37.68	38.62	37.66	38.42	18,161	+0.61(+1.63%)
Nov 10, 2017	37.72	38.46	37.68	37.80	15,143	-0.04(-0.11%)
Nov 09, 2017	37.72	38.29	37.27	37.84	25,434	+0.12(+0.33%)
Nov 08, 2017	37.68	37.97	37.47	37.72	17,813	-0.20(-0.54%)
Nov 07, 2017	39.03	39.03	37.88	37.93	24,860	-1.19(-3.04%)
Nov 06, 2017	38.91	39.48	38.91	39.11	13,319	+0.08(+0.21%)
Nov 03, 2017	39.85	39.85	38.99	39.03	20,470	-0.86(-2.16%)
Nov 02, 2017	39.32	40.05	38.91	39.89	25,542	+0.86(+2.20%)
Nov 01, 2017	39.44	39.44	38.50	39.03	23,671	+0.12(+0.32%)
Oct 31, 2017	39.24	39.40	38.91	38.91	31,364	-0.04(-0.11%)
Oct 30, 2017	40.05	40.14	38.70	38.95	23,703	-1.19(-2.96%)
Oct 27, 2017	39.73	40.42	39.52	40.14	21,397	+0.25(+0.62%)
Oct 26, 2017	39.60	40.05	39.19	39.89	14,537	+0.29(+0.72%)
Oct 25, 2017	39.73	39.73	39.07	39.60	14,438	+0.12(+0.31%)
Oct 24, 2017	40.34	40.34	39.44	39.48	34,616	-0.20(-0.52%)
Oct 23, 2017	40.22	41.12	39.56	39.69	17,141	+0.29(+0.73%)
Oct 20, 2017	39.69	39.77	39.11	39.40	52,039	+0.08(+0.21%)
Oct 19, 2017	39.03	39.47	39.03	39.32	14,189	-0.04(-0.10%)
Oct 18, 2017	39.40	39.65	39.15	39.36	21,639	+0.00(+0.00%)
Oct 17, 2017	39.71	39.89	39.28	39.36	8,171	-0.66(-1.64%)
Oct 16, 2017	39.85	40.91	39.69	40.01	16,246	+0.37(+0.93%)
Oct 13, 2017	39.52	40.30	39.40	39.65	18,001	-0.08(-0.21%)
Oct 12, 2017	39.15	40.10	39.15	39.73	16,486	+0.00(+0.00%)
Oct 11, 2017	39.73	40.05	39.40	39.73	24,367	+0.16(+0.41%)
Oct 10, 2017	39.73	39.73	39.40	39.56	21,932	+0.16(+0.42%)
Oct 09, 2017	39.44	39.52	39.11	39.40	11,124	-0.16(-0.41%)
Oct 06, 2017	39.24	39.60	38.99	39.56	23,378	+0.49(+1.26%)
Oct 05, 2017	38.79	39.36	38.79	39.07	31,011	+0.20(+0.53%)
Oct 04, 2017	39.52	39.52	38.70	38.87	19,430	-0.78(-1.96%)
Oct 03, 2017	39.73	39.77	38.93	39.65	22,082	+0.00(+0.00%)
Oct 02, 2017	39.24	39.65	38.58	39.65	22,820	+0.66(+1.68%)
Sep 29, 2017	38.15	39.48	38.15	38.99	21,758	-0.33(-0.83%)
Sep 28, 2017	38.50	39.56	38.50	39.32	17,223	+0.04(+0.10%)
Sep 27, 2017	38.66	39.65	37.19	39.28	50,370	+0.90(+2.35%)
Sep 26, 2017	37.56	38.70	37.56	38.38	33,768	+1.02(+2.74%)
Sep 25, 2017	36.12	37.52	36.12	37.35	8,654	+0.12(+0.33%)
Sep 22, 2017	36.61	37.35	36.45	37.23	31,824	+0.29(+0.78%)
Sep 21, 2017	36.78	37.93	36.68	36.94	20,224	-0.20(-0.55%)
Sep 20, 2017	36.57	37.52	36.48	37.15	19,120	+0.82(+2.25%)
Sep 19, 2017	35.94	36.70	35.94	36.33	11,851	-0.04(-0.11%)
Sep 18, 2017	35.55	36.53	35.49	36.37	15,640	+0.74(+2.07%)
Sep 15, 2017	35.47	35.75	35.22	35.63	70,836	+0.25(+0.69%)
Sep 14, 2017	35.67	36.41	34.85	35.39	16,467	-0.53(-1.48%)
Sep 13, 2017	36.45	36.86	35.84	35.92	26,335	+0.04(+0.11%)
Sep 12, 2017	36.08	36.29	35.71	35.88	10,694	+0.37(+1.04%)
Sep 11, 2017	35.18	36.86	35.18	35.51	11,682	+0.57(+1.64%)
Sep 08, 2017	34.28	35.39	32.40	34.94	22,744	+0.66(+1.91%)
Sep 07, 2017	34.77	34.81	34.16	34.28	11,346	-0.57(-1.65%)
Sep 06, 2017	34.89	35.30	34.81	34.85	16,599	+0.12(+0.35%)
Sep 05, 2017	35.55	35.55	34.65	34.73	17,943	-1.02(-2.86%)

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.