Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.91	40.91	39.94	40.23	966,703	-0.45(-1.10%)
Nov 29, 2017	41.29	41.41	40.41	40.68	828,668	-0.45(-1.08%)
Nov 28, 2017	40.91	41.22	40.40	41.12	1,113,601	+0.98(+2.45%)
Nov 27, 2017	40.60	40.82	40.14	40.14	465,189	-0.46(-1.14%)
Nov 24, 2017	40.87	40.98	40.40	40.60	266,983	-0.04(-0.09%)
Nov 22, 2017	40.77	40.96	40.60	40.64	620,980	-0.16(-0.40%)
Nov 21, 2017	40.98	41.12	40.63	40.80	537,759	-0.02(-0.04%)
Nov 20, 2017	40.92	40.94	40.55	40.82	621,894	+0.09(+0.22%)
Nov 17, 2017	40.73	40.98	40.42	40.73	1,018,471	-0.06(-0.16%)
Nov 16, 2017	40.12	41.11	40.08	40.79	2,638,052	+0.89(+2.23%)
Nov 15, 2017	38.06	39.98	38.04	39.90	1,174,749	+1.43(+3.71%)
Nov 14, 2017	38.80	39.04	38.23	38.48	731,920	-0.56(-1.44%)
Nov 13, 2017	37.60	39.05	37.41	39.04	1,112,861	+1.24(+3.27%)
Nov 10, 2017	38.81	38.81	37.72	37.80	895,024	-0.58(-1.52%)
Nov 09, 2017	38.18	38.81	37.78	38.38	1,518,671	+0.39(+1.03%)
Nov 08, 2017	37.63	38.58	37.29	37.99	1,842,974	+0.32(+0.84%)
Nov 07, 2017	37.95	38.15	37.49	37.68	1,213,131	-0.35(-0.91%)
Nov 06, 2017	36.70	38.31	36.46	38.02	1,918,350	+1.23(+3.34%)
Nov 03, 2017	37.84	37.95	36.18	36.79	2,626,464	-1.85(-4.80%)
Nov 02, 2017	39.00	39.79	38.63	38.65	1,232,937	-0.36(-0.93%)
Nov 01, 2017	39.18	39.54	38.79	39.01	880,075	+0.26(+0.68%)
Oct 31, 2017	39.47	39.59	38.40	38.75	1,558,414	-0.58(-1.48%)
Oct 30, 2017	39.74	40.08	39.19	39.33	756,721	-0.64(-1.59%)
Oct 27, 2017	39.77	40.24	39.68	39.97	1,111,363	+0.21(+0.53%)
Oct 26, 2017	39.50	40.48	39.50	39.76	1,197,383	+0.28(+0.71%)
Oct 25, 2017	39.72	39.91	39.37	39.48	888,089	-0.25(-0.64%)
Oct 24, 2017	39.66	40.08	39.55	39.73	795,655	+0.43(+1.09%)
Oct 23, 2017	40.18	40.42	38.83	39.30	1,185,636	-1.15(-2.85%)
Oct 20, 2017	40.91	41.00	40.40	40.46	858,803	+0.02(+0.05%)
Oct 19, 2017	39.68	40.46	39.22	40.44	907,607	+0.44(+1.09%)
Oct 18, 2017	39.62	40.07	39.44	40.00	800,475	+0.53(+1.34%)
Oct 17, 2017	38.77	39.54	38.36	39.48	1,167,746	+0.83(+2.14%)
Oct 16, 2017	37.93	38.77	37.87	38.65	1,699,799	+0.83(+2.19%)
Oct 13, 2017	36.76	37.93	36.69	37.82	1,044,753	+0.98(+2.67%)
Oct 12, 2017	36.63	37.02	36.38	36.84	727,300	+0.23(+0.62%)
Oct 11, 2017	36.59	36.98	36.34	36.61	703,349	+0.52(+1.44%)
Oct 10, 2017	35.94	36.16	35.91	36.09	625,180	+0.22(+0.61%)
Oct 09, 2017	36.48	36.68	35.75	35.88	457,777	-0.59(-1.62%)
Oct 06, 2017	36.71	36.90	36.38	36.47	595,571	-0.21(-0.57%)
Oct 05, 2017	36.41	36.97	36.33	36.68	1,394,014	+0.38(+1.05%)
Oct 04, 2017	36.92	37.00	36.28	36.29	990,301	-0.56(-1.53%)
Oct 03, 2017	36.62	37.00	36.61	36.86	636,460	+0.18(+0.50%)
Oct 02, 2017	36.77	36.96	36.28	36.68	729,516	-0.15(-0.40%)
Sep 29, 2017	36.85	37.07	36.75	36.82	518,357	-0.02(-0.05%)
Sep 28, 2017	36.59	36.93	36.19	36.84	886,157	+0.25(+0.67%)
Sep 27, 2017	36.50	36.79	35.97	36.59	1,039,044	+0.43(+1.18%)
Sep 26, 2017	35.55	36.26	35.35	36.17	1,024,206	+0.72(+2.03%)
Sep 25, 2017	35.87	35.87	35.09	35.45	405,262	-0.51(-1.42%)
Sep 22, 2017	35.80	36.18	35.49	35.96	396,085	+0.10(+0.28%)
Sep 21, 2017	35.79	36.08	35.55	35.86	539,742	+0.05(+0.15%)
Sep 20, 2017	36.07	36.20	35.66	35.80	642,889	-0.32(-0.88%)
Sep 19, 2017	35.80	36.28	35.80	36.12	519,115	+0.30(+0.84%)
Sep 18, 2017	35.60	36.08	35.56	35.82	604,702	+0.29(+0.82%)
Sep 15, 2017	35.20	35.76	35.06	35.53	1,349,019	+0.29(+0.83%)
Sep 14, 2017	35.32	35.98	35.17	35.24	982,151	-0.08(-0.23%)
Sep 13, 2017	35.45	35.54	35.25	35.32	512,167	-0.15(-0.41%)
Sep 12, 2017	35.00	35.48	34.58	35.47	845,836	+1.38(+4.05%)
Sep 11, 2017	33.68	34.25	33.50	34.08	728,653	+0.79(+2.38%)
Sep 08, 2017	32.76	33.59	32.66	33.29	879,579	+0.41(+1.24%)
Sep 07, 2017	33.54	33.61	32.50	32.88	1,116,872	-0.70(-2.08%)
Sep 06, 2017	34.09	34.49	33.58	33.58	579,627	-0.33(-0.97%)
Sep 05, 2017	35.06	35.30	33.80	33.91	586,008	-1.53(-4.31%)

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.