Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.06	39.34	38.93	39.05	88,750	+0.06(+0.15%)
Nov 29, 2017	38.51	39.04	38.51	38.99	79,951	+0.52(+1.35%)
Nov 28, 2017	37.90	38.47	37.89	38.47	31,349	+0.71(+1.88%)
Nov 27, 2017	37.82	37.95	37.70	37.76	26,468	-0.03(-0.08%)
Nov 24, 2017	37.87	37.87	37.78	37.79	7,086	+0.05(+0.13%)
Nov 22, 2017	37.72	37.80	37.70	37.74	58,469	+0.07(+0.18%)
Nov 21, 2017	37.65	37.69	37.49	37.68	75,462	+0.14(+0.38%)
Nov 20, 2017	37.42	37.56	37.34	37.53	44,591	+0.19(+0.51%)
Nov 17, 2017	37.14	37.36	37.13	37.35	34,447	+0.46(+1.26%)
Nov 16, 2017	36.67	36.96	36.65	36.88	46,992	+0.35(+0.96%)
Nov 15, 2017	36.48	36.67	36.22	36.53	47,067	-0.14(-0.39%)
Nov 14, 2017	36.41	36.67	36.41	36.67	49,243	+0.17(+0.47%)
Nov 13, 2017	36.44	36.60	36.40	36.50	33,816	+0.00(+0.00%)
Nov 10, 2017	36.25	36.57	36.25	36.50	29,632	+0.19(+0.52%)
Nov 09, 2017	35.94	36.38	35.94	36.32	72,455	+0.17(+0.47%)
Nov 08, 2017	35.93	36.21	35.91	36.15	36,522	+0.09(+0.24%)
Nov 07, 2017	36.42	36.45	35.97	36.06	22,777	-0.31(-0.86%)
Nov 06, 2017	36.25	36.41	36.25	36.37	47,670	+0.17(+0.47%)
Nov 03, 2017	36.27	36.33	36.20	36.20	46,610	-0.08(-0.21%)
Nov 02, 2017	36.49	36.50	36.14	36.28	248,787	-0.35(-0.95%)
Nov 01, 2017	36.69	36.84	36.55	36.63	107,798	+0.14(+0.39%)
Oct 31, 2017	36.42	36.52	36.42	36.49	68,013	+0.08(+0.21%)
Oct 30, 2017	36.56	36.61	36.36	36.41	50,285	-0.17(-0.47%)
Oct 27, 2017	36.60	36.60	36.35	36.58	61,881	-0.25(-0.67%)
Oct 26, 2017	36.66	36.90	36.58	36.83	50,055	+0.25(+0.67%)
Oct 25, 2017	36.70	36.70	36.36	36.58	35,548	-0.21(-0.57%)
Oct 24, 2017	36.68	36.84	36.67	36.79	74,338	+0.19(+0.52%)
Oct 23, 2017	36.80	36.84	36.59	36.60	35,979	-0.16(-0.44%)
Oct 20, 2017	36.53	36.79	36.53	36.76	29,074	+0.47(+1.30%)
Oct 19, 2017	36.11	36.31	35.99	36.29	55,815	+0.04(+0.10%)
Oct 18, 2017	36.18	36.32	36.18	36.25	102,375	+0.10(+0.29%)
Oct 17, 2017	36.17	36.20	36.08	36.15	22,928	+0.01(+0.03%)
Oct 16, 2017	36.16	36.19	36.01	36.14	154,174	+0.03(+0.08%)
Oct 13, 2017	35.98	36.23	35.98	36.11	132,776	+0.10(+0.29%)
Oct 12, 2017	36.15	36.26	35.94	36.00	100,533	-0.30(-0.83%)
Oct 11, 2017	36.44	36.44	36.22	36.31	173,864	-0.13(-0.36%)
Oct 10, 2017	36.50	36.61	36.38	36.44	91,410	+0.03(+0.08%)
Oct 09, 2017	36.65	36.73	36.36	36.41	197,456	-0.20(-0.54%)
Oct 06, 2017	36.59	36.68	36.55	36.61	76,625	-0.09(-0.23%)
Oct 05, 2017	36.67	36.76	36.65	36.69	94,704	+0.05(+0.13%)
Oct 04, 2017	36.56	36.71	36.51	36.65	308,710	+0.09(+0.23%)
Oct 03, 2017	36.48	36.58	36.37	36.56	499,731	+0.13(+0.36%)
Oct 02, 2017	36.34	36.43	36.22	36.43	1,323,249	+0.10(+0.29%)
Sep 29, 2017	36.26	36.37	36.26	36.33	190,445	+0.09(+0.23%)
Sep 28, 2017	36.15	36.24	36.07	36.24	27,074	-0.00(-0.01%)
Sep 27, 2017	36.14	36.31	35.98	36.24	44,596	+0.25(+0.70%)
Sep 26, 2017	35.93	36.08	35.89	35.99	121,245	+0.14(+0.40%)
Sep 25, 2017	35.73	35.94	35.72	35.85	37,177	+0.07(+0.18%)
Sep 22, 2017	35.66	35.80	35.66	35.79	42,919	+0.12(+0.34%)
Sep 21, 2017	35.77	35.77	35.63	35.66	36,990	-0.09(-0.26%)
Sep 20, 2017	35.75	36.02	35.62	35.76	30,427	-0.05(-0.13%)
Sep 19, 2017	35.87	35.89	35.66	35.80	95,965	-0.01(-0.03%)
Sep 18, 2017	35.96	36.06	35.78	35.81	23,896	-0.08(-0.24%)
Sep 15, 2017	35.77	35.93	35.77	35.90	19,418	+0.06(+0.16%)
Sep 14, 2017	35.87	35.89	35.77	35.84	23,759	-0.08(-0.24%)
Sep 13, 2017	35.71	35.94	35.71	35.93	117,846	+0.24(+0.66%)
Sep 12, 2017	35.37	35.69	35.37	35.69	19,235	+0.39(+1.09%)
Sep 11, 2017	35.15	35.37	35.15	35.30	50,084	+0.32(+0.92%)
Sep 08, 2017	34.91	35.00	34.83	34.98	28,044	+0.02(+0.05%)
Sep 07, 2017	35.24	35.24	34.90	34.96	20,817	-0.16(-0.46%)
Sep 06, 2017	35.02	35.16	34.98	35.12	23,371	+0.23(+0.65%)
Sep 05, 2017	35.08	35.08	34.62	34.90	438,934	-0.17(-0.48%)

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.