Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.00	39.47	37.85	38.20	36,665,612	-0.64(-1.64%)
Nov 29, 2017	39.98	40.17	38.82	38.83	21,933,708	-0.98(-2.47%)
Nov 28, 2017	39.31	39.96	39.13	39.82	17,975,222	+0.66(+1.70%)
Nov 27, 2017		39.43	38.90	39.15	9,761,229	-0.26(-0.65%)
Nov 24, 2017	39.40	39.48	39.21	39.41	4,293,649	+0.15(+0.38%)
Nov 22, 2017	39.79	39.84	39.19	39.26	11,097,556	-0.60(-1.51%)
Nov 21, 2017	39.95	40.05	39.59	39.86	13,505,125	+0.08(+0.20%)
Nov 20, 2017	39.43	39.97	39.23	39.78	17,070,750	+0.89(+2.28%)
Nov 17, 2017	38.59	39.10	38.55	38.90	11,951,990	+0.25(+0.64%)
Nov 16, 2017	38.15	38.67	37.94	38.65	12,688,805	+0.66(+1.73%)
Nov 15, 2017	37.88	38.15	37.32	37.99	15,364,634	-0.12(-0.33%)
Nov 14, 2017	38.25	38.51	37.88	38.12	10,642,122	-0.51(-1.31%)
Nov 13, 2017	37.76	38.67	37.72	38.62	13,233,997	+0.81(+2.13%)
Nov 10, 2017	37.35	38.12	37.28	37.81	15,909,366	+0.49(+1.31%)
Nov 09, 2017	37.26	37.37	36.89	37.33	10,037,236	+0.00(+0.00%)
Nov 08, 2017	37.10	37.34	36.81	37.33	16,040,827	+0.36(+0.98%)
Nov 07, 2017	37.36	37.59	36.87	36.96	10,016,067	-0.39(-1.04%)
Nov 06, 2017	37.49	37.55	36.65	37.35	15,989,709	-0.18(-0.47%)
Nov 03, 2017	37.76	37.88	37.40	37.53	11,110,849	-0.23(-0.61%)
Nov 02, 2017	38.38	38.38	37.64	37.76	13,545,008	-0.47(-1.23%)
Nov 01, 2017	37.87	38.44	37.14	38.23	16,585,320	+0.13(+0.35%)
Oct 31, 2017	38.32	38.71	38.08	38.10	14,935,640	-0.35(-0.90%)
Oct 30, 2017	38.15	38.83	37.46	38.44	26,838,368	-1.13(-2.84%)
Oct 27, 2017	40.01	40.04	39.09	39.57	13,396,880	-0.54(-1.35%)
Oct 26, 2017	40.06	40.46	39.98	40.11	10,886,547	+0.12(+0.29%)
Oct 25, 2017	40.51	40.75	39.68	39.99	20,374,622	-1.21(-2.93%)
Oct 24, 2017	40.69	41.45	40.53	41.20	31,484,740	+1.18(+2.95%)
Oct 23, 2017	40.37	40.61	40.02	40.02	12,151,216	-0.41(-1.01%)
Oct 20, 2017	40.33	40.54	40.01	40.43	13,767,133	+0.23(+0.57%)
Oct 19, 2017	39.67	40.24	39.50	40.20	14,724,256	+0.20(+0.51%)
Oct 18, 2017	40.14	40.41	39.91	39.99	12,278,594	+0.09(+0.22%)
Oct 17, 2017	40.60	40.83	39.85	39.91	16,583,111	-0.66(-1.62%)
Oct 16, 2017	40.57	40.65	40.20	40.56	9,994,164	-0.11(-0.26%)
Oct 13, 2017	40.14	40.87	39.89	40.67	15,717,590	+0.88(+2.21%)
Oct 12, 2017	39.86	40.27	39.15	39.79	17,672,538	-0.51(-1.28%)
Oct 11, 2017	40.15	40.41	39.96	40.30	15,063,647	+0.23(+0.58%)
Oct 10, 2017	40.15	40.24	39.76	40.07	15,825,605	-0.11(-0.26%)
Oct 09, 2017	39.91	40.27	39.83	40.18	12,332,283	+0.35(+0.89%)
Oct 06, 2017	39.04	40.04	39.00	39.83	23,719,094	+0.96(+2.46%)
Oct 05, 2017	38.91	39.07	38.72	38.87	18,795,492	+0.06(+0.16%)
Oct 04, 2017	38.43	38.95	38.29	38.81	15,183,449	+0.29(+0.76%)
Oct 03, 2017	38.22	38.74	38.12	38.51	35,033,540	+1.15(+3.08%)
Oct 02, 2017	36.35	37.65	36.17	37.36	38,150,480	+1.57(+4.38%)
Sep 29, 2017	35.95	36.05	35.70	35.79	10,062,465	-0.18(-0.49%)
Sep 28, 2017	35.88	35.97	35.78	35.97	10,882,413	+0.00(+0.00%)
Sep 27, 2017		36.07	35.60	35.97	11,000,081	+0.28(+0.79%)
Sep 26, 2017	35.75	36.01	35.62	35.69	16,083,723	-0.04(-0.10%)
Sep 25, 2017	35.62	36.02	35.46	35.72	24,305,546	+0.78(+2.23%)
Sep 22, 2017	34.84	35.05	34.73	34.94	14,294,499	+0.28(+0.82%)
Sep 21, 2017	34.45	34.78	34.45	34.66	15,846,713	+0.20(+0.57%)
Sep 20, 2017	34.45	34.57	34.29	34.46	19,391,156	+0.16(+0.46%)
Sep 19, 2017	34.16	34.45	34.16	34.30	13,025,667	+0.10(+0.29%)
Sep 18, 2017	34.48	34.55	34.17	34.21	13,945,119	-0.26(-0.75%)
Sep 15, 2017	34.34	34.60	34.25	34.46	28,603,284	+0.08(+0.23%)
Sep 14, 2017	33.85	34.73	33.78	34.38	19,767,462	+0.51(+1.52%)
Sep 13, 2017	33.58	33.93	33.52	33.87	12,007,908	+0.28(+0.84%)
Sep 12, 2017	33.16	33.68	33.11	33.59	12,189,974	+0.48(+1.45%)
Sep 11, 2017	32.89	33.22	32.83	33.11	15,229,835	+0.31(+0.95%)
Sep 08, 2017	32.62	32.83	32.46	32.80	9,229,306	+0.08(+0.24%)
Sep 07, 2017	33.15	33.18	32.53	32.72	16,163,718	-0.34(-1.02%)
Sep 06, 2017	32.91	33.12	32.76	33.05	14,084,912	+0.39(+1.18%)
Sep 05, 2017	32.72	32.84	32.35	32.67	14,547,506	-0.11(-0.35%)

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.