Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.80	40.52	39.32	39.74	4,162,722	-1.00(-2.47%)
Nov 29, 2017	40.50	40.77	40.31	40.74	1,655,741	+0.25(+0.62%)
Nov 28, 2017	40.52	40.57	40.33	40.49	1,361,248	-0.03(-0.09%)
Nov 27, 2017	40.81	40.81	40.51	40.52	835,077	-0.22(-0.53%)
Nov 24, 2017	40.84	40.85	40.70	40.74	425,557	-0.20(-0.49%)
Nov 22, 2017	40.66	41.01	40.64	40.94	1,609,864	+0.41(+1.02%)
Nov 21, 2017	40.43	40.68	40.37	40.53	1,397,255	+0.30(+0.75%)
Nov 20, 2017	40.11	40.34	40.06	40.23	1,055,194	+0.01(+0.03%)
Nov 17, 2017	39.94	40.29	39.87	40.22	1,111,800	+0.17(+0.42%)
Nov 16, 2017	39.90	40.16	39.90	40.05	805,601	+0.20(+0.51%)
Nov 15, 2017	39.64	39.96	39.60	39.85	988,533	-0.09(-0.23%)
Nov 14, 2017	39.82	40.04	39.69	39.94	1,005,504	+0.04(+0.10%)
Nov 13, 2017	39.74	39.98	39.68	39.90	955,745	-0.11(-0.28%)
Nov 10, 2017	40.08	40.13	39.82	40.01	808,947	-0.17(-0.42%)
Nov 09, 2017	40.07	40.18	39.95	40.18	964,653	-0.02(-0.05%)
Nov 08, 2017	40.22	40.27	40.04	40.20	932,815	+0.08(+0.21%)
Nov 07, 2017	40.11	40.12	39.89	40.11	932,260	-0.08(-0.21%)
Nov 06, 2017	40.04	40.22	39.97	40.20	804,462	+0.13(+0.31%)
Nov 03, 2017	40.12	40.21	39.91	40.07	987,224	+0.07(+0.17%)
Nov 02, 2017	39.90	40.02	39.66	40.00	1,389,814	+0.31(+0.79%)
Nov 01, 2017	39.79	39.88	39.62	39.69	1,758,810	+0.01(+0.04%)
Oct 31, 2017	39.46	39.82	39.43	39.67	1,428,394	+0.03(+0.09%)
Oct 30, 2017	39.54	39.69	39.49	39.64	1,268,280	+0.04(+0.11%)
Oct 27, 2017	39.24	39.60	39.07	39.60	1,641,996	+0.26(+0.66%)
Oct 26, 2017	39.39	39.46	39.26	39.34	1,220,852	+0.01(+0.02%)
Oct 25, 2017	39.63	39.73	39.16	39.33	1,780,958	-0.24(-0.62%)
Oct 24, 2017	39.55	39.65	39.46	39.58	1,559,409	+0.11(+0.28%)
Oct 23, 2017	39.63	39.67	39.42	39.46	1,289,605	-0.19(-0.48%)
Oct 20, 2017	40.11	40.18	39.60	39.65	2,188,319	-0.57(-1.41%)
Oct 19, 2017	39.81	40.33	39.81	40.22	1,914,465	+0.21(+0.52%)
Oct 18, 2017	39.78	40.11	39.77	40.01	1,679,353	+0.34(+0.86%)
Oct 17, 2017	39.61	39.75	39.55	39.67	2,851,798	+0.06(+0.16%)
Oct 16, 2017	39.63	39.76	39.57	39.60	1,706,035	-0.11(-0.28%)
Oct 13, 2017	39.74	39.79	39.62	39.72	1,502,834	-0.03(-0.07%)
Oct 12, 2017	39.81	39.92	39.65	39.74	1,870,580	-0.08(-0.21%)
Oct 11, 2017	39.66	39.86	39.65	39.83	1,719,357	+0.19(+0.48%)
Oct 10, 2017	39.31	39.70	39.30	39.64	1,594,852	+0.59(+1.50%)
Oct 09, 2017	39.19	39.25	39.02	39.05	745,930	-0.14(-0.36%)
Oct 06, 2017	39.24	39.24	39.02	39.19	1,565,716	-0.06(-0.14%)
Oct 05, 2017	39.49	39.51	39.20	39.25	1,960,806	-0.31(-0.78%)
Oct 04, 2017	39.71	39.77	39.40	39.55	2,129,844	-0.09(-0.23%)
Oct 03, 2017	39.32	39.66	39.32	39.64	2,007,646	+0.32(+0.81%)
Oct 02, 2017	38.88	39.42	38.86	39.33	1,872,966	+0.47(+1.21%)
Sep 29, 2017	39.01	39.09	38.85	38.86	1,547,657	-0.13(-0.34%)
Sep 28, 2017	38.86	39.16	38.85	38.99	1,653,381	+0.08(+0.20%)
Sep 27, 2017		39.26		38.91	2,316,834	+0.21(+0.54%)
Sep 26, 2017	38.87	38.95	38.54	38.71	1,815,033	-0.11(-0.28%)
Sep 25, 2017	38.75	39.01	38.69	38.82	1,721,537	+0.10(+0.27%)
Sep 22, 2017	38.69	38.91	38.62	38.71	1,439,165	+0.08(+0.20%)
Sep 21, 2017	38.38	38.76	38.38	38.64	1,493,219	+0.25(+0.65%)
Sep 20, 2017	38.33	38.52	37.98	38.39	2,063,533	+0.18(+0.47%)
Sep 19, 2017	38.05	38.35	37.93	38.21	2,344,047	+0.30(+0.78%)
Sep 18, 2017	38.24	38.34	37.80	37.91	2,212,505	-0.32(-0.83%)
Sep 15, 2017	38.20	38.26	38.01	38.23	3,097,194	+0.09(+0.24%)
Sep 14, 2017	38.02	38.15	37.97	38.14	1,637,894	+0.12(+0.33%)
Sep 13, 2017	37.96	38.11	37.90	38.02	1,758,267	+0.19(+0.51%)
Sep 12, 2017	37.96	38.00	37.79	37.82	1,750,802	-0.03(-0.07%)
Sep 11, 2017	37.86	37.92	37.58	37.85	2,541,524	+0.23(+0.62%)
Sep 08, 2017	37.74	37.91	37.56	37.61	2,038,883	-0.13(-0.35%)
Sep 07, 2017	37.88	37.90	37.61	37.75	1,664,045	+0.14(+0.39%)
Sep 06, 2017	37.27	37.91	37.12	37.60	3,643,373	+0.26(+0.70%)
Sep 05, 2017	37.50	37.61	37.18	37.34	2,746,410	-0.30(-0.79%)

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.