Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.24	41.72	40.80	40.92	4,177,090	+0.05(+0.12%)
Nov 29, 2017	40.11	41.25	40.06	40.87	4,821,945	+1.16(+2.91%)
Nov 28, 2017	38.50	39.76	38.43	39.72	3,872,297	+1.38(+3.60%)
Nov 27, 2017	38.20	38.56	38.05	38.34	2,079,564	+0.06(+0.15%)
Nov 24, 2017	38.53	38.69	38.25	38.28	833,752	+0.00(+0.00%)
Nov 22, 2017	38.86	38.86	38.28	38.28	1,458,093	-0.45(-1.15%)
Nov 21, 2017	39.10	39.10	38.58	38.73	1,960,750	-0.17(-0.45%)
Nov 20, 2017	38.37	38.95	38.16	38.90	2,890,320	+0.66(+1.73%)
Nov 17, 2017	37.92	38.37	37.69	38.24	1,563,181	+0.16(+0.41%)
Nov 16, 2017	38.59	38.81	38.04	38.08	2,586,664	-0.32(-0.84%)
Nov 15, 2017	37.98	38.78	37.69	38.40	2,640,423	+0.01(+0.02%)
Nov 14, 2017	37.26	38.89	37.25	38.40	5,433,042	+0.88(+2.33%)
Nov 13, 2017	36.05	37.60	35.93	37.52	4,420,975	+1.24(+3.41%)
Nov 10, 2017	36.42	36.69	36.20	36.28	2,480,959	-0.03(-0.09%)
Nov 09, 2017	36.51	36.90	36.07	36.31	2,513,772	-0.47(-1.28%)
Nov 08, 2017	36.93	37.10	36.48	36.79	3,560,561	-0.28(-0.76%)
Nov 07, 2017	38.35	38.44	36.99	37.07	2,921,785	-1.30(-3.38%)
Nov 06, 2017	38.61	38.69	38.06	38.36	1,822,249	-0.30(-0.77%)
Nov 03, 2017	38.63	38.92	38.30	38.66	1,512,667	-0.03(-0.09%)
Nov 02, 2017	38.13	38.75	37.98	38.69	1,811,302	+0.52(+1.36%)
Nov 01, 2017	38.58	38.87	38.12	38.17	1,695,178	-0.20(-0.52%)
Oct 31, 2017	38.55	38.88	38.35	38.37	1,750,981	-0.28(-0.73%)
Oct 30, 2017	38.67	39.09	38.45	38.65	2,590,468	-0.26(-0.66%)
Oct 27, 2017	38.67	39.07	38.59	38.91	2,900,476	+0.15(+0.38%)
Oct 26, 2017	38.16	38.80	38.02	38.76	3,061,491	+0.78(+2.04%)
Oct 25, 2017	38.32	38.72	37.60	37.98	3,678,120	-0.30(-0.78%)
Oct 24, 2017	37.37	38.94	37.22	38.28	4,606,766	-0.03(-0.09%)
Oct 23, 2017	38.69	38.82	38.19	38.31	2,611,591	-0.31(-0.79%)
Oct 20, 2017	38.63	38.80	38.45	38.62	2,584,294	+0.59(+1.54%)
Oct 19, 2017	37.74	38.19	37.40	38.03	2,632,611	-0.10(-0.26%)
Oct 18, 2017	38.18	38.35	37.82	38.13	3,207,597	+0.15(+0.39%)
Oct 17, 2017	38.74	38.79	37.96	37.98	1,603,827	-0.66(-1.71%)
Oct 16, 2017	38.40	38.74	38.38	38.64	1,287,517	+0.16(+0.41%)
Oct 13, 2017	38.36	38.73	38.12	38.49	1,458,631	-0.10(-0.26%)
Oct 12, 2017	39.23	39.33	38.55	38.59	1,965,410	-0.46(-1.18%)
Oct 11, 2017	39.31	39.35	38.89	39.05	1,825,072	-0.36(-0.90%)
Oct 10, 2017	39.10	39.43	38.97	39.40	1,762,389	+0.31(+0.78%)
Oct 09, 2017	39.62	39.62	39.08	39.10	1,551,192	-0.45(-1.13%)
Oct 06, 2017	39.54	39.86	39.16	39.54	2,804,286	+0.18(+0.46%)
Oct 05, 2017	38.67	39.47	38.45	39.36	2,239,282	+0.80(+2.08%)
Oct 04, 2017	38.76	38.86	38.51	38.56	1,239,426	-0.20(-0.51%)
Oct 03, 2017	39.00	39.10	38.51	38.76	2,214,867	-0.29(-0.74%)
Oct 02, 2017	38.53	39.10	38.27	39.05	2,708,232	+0.08(+0.21%)
Sep 29, 2017	38.79	39.40	38.57	38.97	2,400,546	+0.20(+0.51%)
Sep 28, 2017	38.73	38.79	38.31	38.77	2,934,075	+0.29(+0.75%)
Sep 27, 2017		38.79	38.06	38.48	3,136,912	+0.62(+1.64%)
Sep 26, 2017	37.66	37.98	37.49	37.86	2,180,543	+0.32(+0.86%)
Sep 25, 2017	37.12	37.84	37.07	37.54	2,713,032	+0.27(+0.73%)
Sep 22, 2017	37.31	37.32	37.01	37.26	1,420,271	-0.20(-0.53%)
Sep 21, 2017	37.29	37.61	37.09	37.46	2,372,572	+0.21(+0.55%)
Sep 20, 2017	36.70	37.33	36.22	37.26	3,318,479	+0.58(+1.58%)
Sep 19, 2017	36.36	36.73	36.25	36.68	2,640,900	+0.37(+1.02%)
Sep 18, 2017	35.87	36.43	35.68	36.31	3,788,415	+0.56(+1.57%)
Sep 15, 2017	34.94	35.77	34.87	35.75	3,846,991	+0.51(+1.45%)
Sep 14, 2017	35.51	35.95	35.13	35.23	3,714,194	-0.32(-0.91%)
Sep 13, 2017	35.68	35.69	35.08	35.56	5,112,818	-0.23(-0.65%)
Sep 12, 2017	35.44	36.03	35.31	35.79	3,453,294	+0.50(+1.40%)
Sep 11, 2017	34.73	35.42	34.70	35.29	3,855,551	+0.90(+2.62%)
Sep 08, 2017	34.35	34.62	34.12	34.39	2,700,363	+0.26(+0.75%)
Sep 07, 2017	35.11	35.15	34.05	34.13	3,405,349	-1.06(-3.00%)
Sep 06, 2017	35.46	35.59	34.89	35.19	2,973,540	-0.12(-0.35%)
Sep 05, 2017	36.34	36.36	35.25	35.32	2,768,764	-1.29(-3.52%)

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.