Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.08	39.30	38.98	39.08	7,206,217	+0.08(+0.22%)
Nov 29, 2017	39.14	39.20	38.77	38.99	6,672,210	-0.31(-0.78%)
Nov 28, 2017	39.38	39.43	39.07	39.30	5,484,745	-0.05(-0.14%)
Nov 27, 2017	39.24	39.43	39.10	39.35	5,216,558	+0.13(+0.33%)
Nov 24, 2017	39.23	39.43	39.20	39.22	1,514,399	+0.02(+0.06%)
Nov 22, 2017	39.20	39.26	39.02	39.20	3,463,038	+0.05(+0.12%)
Nov 21, 2017	39.12	39.30	39.06	39.15	3,396,232	+0.09(+0.23%)
Nov 20, 2017	38.96	39.17	38.90	39.06	3,866,116	+0.16(+0.41%)
Nov 17, 2017	39.21	39.40	38.88	38.90	7,061,282	-0.30(-0.76%)
Nov 16, 2017	39.21	39.27	38.93	39.20	5,772,089	+0.02(+0.04%)
Nov 15, 2017	39.50	39.73	39.13	39.18	4,756,139	-0.29(-0.75%)
Nov 14, 2017	39.02	39.50	38.98	39.48	5,154,538	+0.37(+0.95%)
Nov 13, 2017	38.83	39.24	38.79	39.11	3,683,996	+0.35(+0.90%)
Nov 10, 2017	39.04	39.04	38.73	38.76	4,640,170	-0.49(-1.25%)
Nov 09, 2017	39.05	39.26	38.91	39.25	4,814,429	+0.18(+0.46%)
Nov 08, 2017	39.05	39.24	38.67	39.07	7,188,489	+0.04(+0.10%)
Nov 07, 2017	39.03	39.24	38.72	39.03	7,227,034	+0.05(+0.14%)
Nov 06, 2017	39.50	39.50	38.91	38.98	7,462,651	-0.60(-1.51%)
Nov 03, 2017	40.07	40.38	39.56	39.58	6,416,800	-0.61(-1.52%)
Nov 02, 2017	39.53	40.20	39.39	40.19	8,703,812	+0.88(+2.25%)
Nov 01, 2017	39.55	39.55	39.06	39.30	5,244,127	-0.09(-0.23%)
Oct 31, 2017	39.26	39.45	39.15	39.39	6,255,802	+0.08(+0.21%)
Oct 30, 2017	39.27	39.37	39.11	39.31	4,433,711	+0.00(+0.00%)
Oct 27, 2017	39.23	39.47	39.11	39.31	4,212,474	+0.02(+0.06%)
Oct 26, 2017	39.51	39.69	39.25	39.29	4,640,086	-0.11(-0.29%)
Oct 25, 2017	39.38	39.49	39.01	39.40	6,095,110	-0.12(-0.31%)
Oct 24, 2017	39.32	39.55	39.17	39.52	6,478,685	+0.13(+0.33%)
Oct 23, 2017	39.35	39.45	39.21	39.39	3,975,231	-0.01(-0.02%)
Oct 20, 2017	39.17	39.50	39.09	39.40	5,463,024	+0.16(+0.40%)
Oct 19, 2017	38.71	39.27	38.70	39.24	6,366,407	+0.55(+1.42%)
Oct 18, 2017	38.51	38.69	38.39	38.69	3,577,174	+0.10(+0.25%)
Oct 17, 2017	38.54	38.65	38.28	38.59	4,891,288	+0.00(+0.00%)
Oct 16, 2017	38.37	38.70	38.34	38.59	5,783,909	+0.15(+0.39%)
Oct 13, 2017	38.38	38.59	38.30	38.44	6,138,397	+0.15(+0.39%)
Oct 12, 2017	38.10	38.37	38.03	38.29	4,531,812	+0.20(+0.52%)
Oct 11, 2017	37.80	38.31	37.80	38.10	5,872,403	+0.18(+0.48%)
Oct 10, 2017	37.54	37.93	37.46	37.91	5,484,536	+0.45(+1.19%)
Oct 09, 2017	37.41	37.51	37.36	37.47	3,916,267	+0.05(+0.12%)
Oct 06, 2017	37.11	37.44	36.99	37.42	4,252,005	+0.17(+0.47%)
Oct 05, 2017	37.08	37.33	36.93	37.25	5,354,243	+0.20(+0.53%)
Oct 04, 2017	36.78	37.08	36.75	37.05	5,727,283	+0.23(+0.64%)
Oct 03, 2017	36.96	36.96	36.69	36.82	4,698,760	-0.26(-0.71%)
Oct 02, 2017	37.11	37.31	36.94	37.08	5,934,331	+0.00(+0.00%)
Sep 29, 2017	37.00	37.31	36.65	37.08	9,600,088	+0.15(+0.41%)
Sep 28, 2017	36.54	36.95	36.50	36.93	7,792,447	+0.32(+0.87%)
Sep 27, 2017	36.62	36.81	36.44	36.62	8,846,646	-0.20(-0.55%)
Sep 26, 2017	36.98	37.00	36.72	36.82	5,268,937	-0.18(-0.49%)
Sep 25, 2017	36.83	37.10	36.81	37.00	5,987,048	+0.16(+0.43%)
Sep 22, 2017	37.25	37.29	36.80	36.84	5,506,402	-0.34(-0.91%)
Sep 21, 2017	37.35	37.46	37.16	37.18	4,028,269	-0.14(-0.36%)
Sep 20, 2017	37.75	37.81	37.16	37.32	6,255,648	-0.32(-0.84%)
Sep 19, 2017	37.79	37.81	37.49	37.64	6,771,289	-0.15(-0.40%)
Sep 18, 2017	38.26	38.28	37.53	37.79	5,114,618	-0.43(-1.13%)
Sep 15, 2017	38.19	38.34	37.98	38.22	9,599,839	+0.18(+0.48%)
Sep 14, 2017	37.47	38.10	37.31	38.04	8,171,783	+0.74(+1.98%)
Sep 13, 2017	37.37	37.40	37.10	37.30	5,828,335	-0.11(-0.28%)
Sep 12, 2017	38.10	38.17	37.18	37.40	7,834,652	-0.79(-2.07%)
Sep 11, 2017	37.77	38.22	37.70	38.19	7,019,815	+0.31(+0.82%)
Sep 08, 2017	37.53	37.94	37.45	37.88	7,547,886	+0.19(+0.50%)
Sep 07, 2017	37.21	37.73	37.05	37.70	9,374,676	+0.51(+1.36%)
Sep 06, 2017	37.24	37.33	37.04	37.19	9,763,174	+0.09(+0.24%)
Sep 05, 2017	36.46	37.12	36.38	37.10	8,911,553	+0.68(+1.86%)

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.