Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.76	39.85	39.05	39.49	20,442	+0.00(+0.00%)
Nov 29, 2017	40.02	40.20	39.32	39.49	13,289	-0.44(-1.11%)
Nov 28, 2017	39.18	40.20	39.18	39.94	18,628	+0.89(+2.27%)
Nov 27, 2017	39.58	39.58	39.01	39.05	33,562	-0.71(-1.78%)
Nov 24, 2017	39.85	39.85	38.72	39.76	6,778	+0.04(+0.11%)
Nov 22, 2017	39.36	40.33	37.99	39.71	24,161	+0.35(+0.90%)
Nov 21, 2017	39.40	39.54	38.92	39.36	17,495	+0.71(+1.83%)
Nov 20, 2017	38.39	38.83	38.16	38.65	24,386	+0.31(+0.81%)
Nov 17, 2017	37.99	38.87	37.99	38.34	17,248	+0.31(+0.81%)
Nov 16, 2017	37.63	38.21	37.50	38.03	66,539	+0.58(+1.54%)
Nov 15, 2017	37.23	38.30	37.23	37.46	30,932	-0.18(-0.47%)
Nov 14, 2017	36.75	37.90	36.75	37.63	55,177	+0.44(+1.19%)
Nov 13, 2017	37.50	37.63	36.84	37.19	15,251	-0.66(-1.75%)
Nov 10, 2017	37.81	38.12	37.72	37.85	8,651	-0.09(-0.23%)
Nov 09, 2017	39.09	39.09	37.77	37.94	17,067	-1.55(-3.92%)
Nov 08, 2017	38.70	39.85	38.03	39.49	20,712	+0.71(+1.83%)
Nov 07, 2017	39.14	39.14	38.30	38.78	19,982	-0.35(-0.90%)
Nov 06, 2017	39.98	39.98	39.03	39.14	24,100	-0.80(-2.00%)
Nov 03, 2017	39.80	40.60	39.58	39.94	16,074	+0.09(+0.22%)
Nov 02, 2017	39.27	40.80	39.27	39.85	30,472	+0.49(+1.24%)
Nov 01, 2017	40.46	40.48	39.09	39.36	12,126	-0.27(-0.67%)
Oct 31, 2017	39.05	40.07	39.05	39.63	51,564	+0.35(+0.90%)
Oct 30, 2017	40.51	40.51	38.87	39.27	19,153	-1.42(-3.48%)
Oct 27, 2017	40.64	41.33	40.42	40.69	20,825	-0.18(-0.43%)
Oct 26, 2017	41.00	41.09	40.56	40.87	27,200	+0.18(+0.44%)
Oct 25, 2017	41.00	41.40	40.51	40.69	25,097	-0.18(-0.43%)
Oct 24, 2017	40.78	41.11	40.67	40.87	38,340	+0.35(+0.87%)
Oct 23, 2017	39.80	40.73	39.76	40.51	18,874	+0.62(+1.55%)
Oct 20, 2017	39.85	40.00	39.67	39.89	18,600	+0.35(+0.90%)
Oct 19, 2017	39.63	40.11	38.96	39.54	14,092	-0.22(-0.56%)
Oct 18, 2017	39.85	39.98	39.32	39.76	19,332	-0.04(-0.11%)
Oct 17, 2017	39.89	40.13	39.67	39.80	23,717	-0.04(-0.11%)
Oct 16, 2017	39.40	40.16	39.40	39.85	38,108	+0.58(+1.47%)
Oct 13, 2017	38.96	39.36	37.97	39.27	12,196	+0.04(+0.11%)
Oct 12, 2017	39.09	39.32	39.01	39.23	18,821	+0.13(+0.34%)
Oct 11, 2017	39.18	39.47	39.01	39.09	34,493	-0.35(-0.90%)
Oct 10, 2017	38.92	39.49	38.47	39.45	22,568	+1.02(+2.65%)
Oct 09, 2017	38.39	38.81	38.01	38.43	23,199	+0.13(+0.35%)
Oct 06, 2017	37.72	38.34	37.68	38.30	32,507	+0.31(+0.82%)
Oct 05, 2017	37.63	38.16	37.39	37.99	21,126	+0.40(+1.06%)
Oct 04, 2017	37.50	37.74	37.32	37.59	29,914	+0.13(+0.35%)
Oct 03, 2017	37.46	38.03	37.28	37.46	36,593	-0.04(-0.12%)
Oct 02, 2017	36.86	37.63	36.70	37.50	42,915	+0.66(+1.80%)
Sep 29, 2017	36.48	37.15	36.48	36.84	52,350	+0.31(+0.85%)
Sep 28, 2017	35.73	36.75	35.62	36.53	91,303	+0.80(+2.23%)
Sep 27, 2017	35.24	35.86	35.15	35.73	57,168	+0.71(+2.02%)
Sep 26, 2017	34.45	35.11	34.45	35.02	38,692	+0.58(+1.67%)
Sep 25, 2017	35.11	35.42	34.18	34.45	43,983	-0.71(-2.02%)
Sep 22, 2017	34.93	35.60	34.78	35.15	37,000	+0.27(+0.76%)
Sep 21, 2017	34.36	34.93	34.23	34.89	35,690	+0.57(+1.67%)
Sep 20, 2017	34.27	34.45	34.18	34.31	37,410	+0.09(+0.26%)
Sep 19, 2017	34.36	34.49	34.01	34.23	32,915	-0.04(-0.13%)
Sep 18, 2017	33.52	34.67	33.52	34.27	41,221	+0.75(+2.24%)
Sep 15, 2017	32.99	33.52	32.77	33.52	73,383	+0.62(+1.88%)
Sep 14, 2017	32.59	33.43	32.59	32.90	24,422	-0.18(-0.53%)
Sep 13, 2017	33.25	33.74	32.97	33.08	30,892	-0.53(-1.58%)
Sep 12, 2017	32.19	33.83	30.52	33.61	73,513	+1.55(+4.82%)
Sep 11, 2017	30.96	32.95	30.87	32.06	37,177	+1.63(+5.37%)
Sep 08, 2017	30.96	31.38	29.50	30.43	45,864	+0.53(+1.77%)
Sep 07, 2017	30.43	30.74	29.72	29.90	22,221	-0.57(-1.88%)
Sep 06, 2017	30.83	30.91	30.43	30.47	14,465	-0.31(-1.00%)
Sep 05, 2017	31.40	31.44	30.74	30.78	10,958	-0.80(-2.52%)

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.