Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.72	39.75	39.49	39.65	84,550	+0.05(+0.12%)
Nov 29, 2017	39.39	39.63	39.38	39.60	36,648	+0.11(+0.28%)
Nov 28, 2017	39.84	39.84	39.38	39.49	69,808	-0.25(-0.62%)
Nov 27, 2017	39.82	39.87	39.72	39.73	165,273	-0.13(-0.32%)
Nov 24, 2017	39.96	39.96	39.86	39.86	26,916	+0.00(+0.00%)
Nov 22, 2017	39.95	39.97	39.78	39.86	69,549	-0.09(-0.22%)
Nov 21, 2017	39.92	40.00	39.74	39.95	129,258	+0.26(+0.66%)
Nov 20, 2017	39.96	39.96	39.63	39.69	128,932	-0.11(-0.28%)
Nov 17, 2017	40.06	40.06	39.73	39.80	92,217	-0.10(-0.26%)
Nov 16, 2017	39.62	40.01	39.62	39.90	55,315	+0.28(+0.70%)
Nov 15, 2017	39.99	39.99	39.61	39.62	188,147	-0.44(-1.09%)
Nov 14, 2017	40.16	40.16	39.99	40.06	136,314	-0.02(-0.04%)
Nov 13, 2017	39.94	40.14	39.94	40.07	31,837	+0.14(+0.36%)
Nov 10, 2017	39.84	40.05	39.68	39.93	49,319	+0.07(+0.17%)
Nov 09, 2017	39.73	40.05	39.68	39.86	38,836	+0.10(+0.25%)
Nov 08, 2017	39.73	39.86	39.68	39.77	45,060	+0.14(+0.36%)
Nov 07, 2017	39.28	39.73	39.26	39.62	56,649	+0.29(+0.74%)
Nov 06, 2017	39.16	39.39	39.14	39.33	123,459	+0.33(+0.85%)
Nov 03, 2017	39.16	39.18	38.78	39.00	117,623	-0.09(-0.22%)
Nov 02, 2017	39.09	39.23	38.91	39.08	71,865	+0.33(+0.86%)
Nov 01, 2017	38.76	38.95	38.62	38.75	253,013	+0.11(+0.29%)
Oct 31, 2017	38.52	38.64	38.29	38.64	161,504	+0.03(+0.08%)
Oct 30, 2017		38.75	38.54	38.61	58,991	-0.02(-0.06%)
Oct 27, 2017	38.59	38.70	38.21	38.63	28,331	+0.13(+0.33%)
Oct 26, 2017	38.93	38.93	38.32	38.51	169,426	-0.21(-0.53%)
Oct 25, 2017	38.98	38.98	38.51	38.71	89,893	-0.16(-0.41%)
Oct 24, 2017	39.25	39.25	38.77	38.87	51,641	-0.26(-0.66%)
Oct 23, 2017	39.29	39.33	39.08	39.13	63,956	-0.19(-0.47%)
Oct 20, 2017	39.54	39.54	39.19	39.31	69,910	-0.12(-0.30%)
Oct 19, 2017	39.64	39.69	39.43	39.43	86,137	-0.21(-0.52%)
Oct 18, 2017	39.57	39.69	39.54	39.64	172,348	+0.02(+0.04%)
Oct 17, 2017	39.64	39.67	39.52	39.62	28,898	+0.08(+0.20%)
Oct 16, 2017	39.88	39.88	39.54	39.54	9,519	-0.25(-0.64%)
Oct 13, 2017	39.95	39.95	39.70	39.80	7,762	+0.09(+0.24%)
Oct 12, 2017	39.99	39.99	39.39	39.70	18,436	+0.35(+0.89%)
Oct 11, 2017	39.40	39.55	39.35	39.35	14,664	+0.09(+0.24%)
Oct 10, 2017	39.29	39.54	39.19	39.26	13,185	+0.06(+0.17%)
Oct 09, 2017	39.07	39.25	39.07	39.19	6,604	+0.06(+0.16%)
Oct 06, 2017	38.81	39.13	38.81	39.13	2,844	-0.12(-0.30%)
Oct 05, 2017	39.03	39.39	39.03	39.25	28,277	+0.20(+0.51%)
Oct 04, 2017	38.84	39.10	38.81	39.05	3,842	+0.13(+0.35%)
Oct 03, 2017	39.02	39.02	38.76	38.92	5,593	+0.01(+0.02%)
Oct 02, 2017	39.20	39.20	38.88	38.91	17,557	-0.10(-0.26%)
Sep 29, 2017	38.98	39.02	38.84	39.01	32,157	+0.07(+0.18%)
Sep 28, 2017	38.69	38.94	38.61	38.94	16,040	+0.32(+0.84%)
Sep 27, 2017	38.99	38.99	38.54	38.62	29,735	-0.36(-0.91%)
Sep 26, 2017	38.97	39.08	38.92	38.97	11,985	+0.05(+0.14%)
Sep 25, 2017	38.75	39.04	38.38	38.92	307,939	+0.28(+0.72%)
Sep 22, 2017	39.03	39.28	38.64	38.64	9,887	-0.41(-1.05%)
Sep 21, 2017	39.20	39.28	38.97	39.05	8,510	+0.02(+0.04%)
Sep 20, 2017	39.21	39.21	38.86	39.03	7,404	-0.16(-0.40%)
Sep 19, 2017	39.29	39.29	39.06	39.19	13,060	-0.20(-0.52%)
Sep 18, 2017	39.55	39.58	39.33	39.39	10,398	-0.20(-0.50%)
Sep 15, 2017	39.56	39.59	39.27	39.59	9,351	+0.14(+0.35%)
Sep 14, 2017	39.14	39.45	39.12	39.45	4,859	+0.26(+0.67%)
Sep 13, 2017	39.21	39.26	39.08	39.19	12,906	-0.00(-0.00%)
Sep 12, 2017	39.39	39.46	39.19	39.19	7,397	-0.51(-1.28%)
Sep 11, 2017	39.64	39.76	39.64	39.70	5,852	+0.34(+0.87%)
Sep 08, 2017	39.36	39.50	39.32	39.36	7,513	-0.03(-0.08%)
Sep 07, 2017	39.21	39.39	39.10	39.39	6,117	+0.24(+0.62%)
Sep 06, 2017	39.14	39.29	39.14	39.14	5,793	+0.18(+0.45%)
Sep 05, 2017	39.10	39.20	38.83	38.97	5,712	-0.25(-0.63%)

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.