Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.90	37.94	37.87	37.89	12,606	+0.15(+0.39%)
Nov 29, 2017	38.00	38.00	37.70	37.74	18,673	-0.56(-1.47%)
Nov 28, 2017	38.43	38.46	38.24	38.31	39,892	-0.16(-0.41%)
Nov 27, 2017	38.76	38.76	38.46	38.46	13,723	-0.27(-0.69%)
Nov 24, 2017	38.82	38.82	38.73	38.73	3,513	-0.14(-0.36%)
Nov 22, 2017	38.67	38.92	38.67	38.87	20,628	+0.45(+1.18%)
Nov 21, 2017	38.40	38.59	38.01	38.42	14,137	-0.07(-0.19%)
Nov 20, 2017	38.64	38.64	38.49	38.49	4,518	-0.38(-0.98%)
Nov 17, 2017	38.83	38.87	38.61	38.87	2,465	+0.30(+0.78%)
Nov 16, 2017	38.36	38.67	38.36	38.58	6,113	+0.30(+0.78%)
Nov 15, 2017	38.58	38.58	38.28	38.28	30,718	-0.73(-1.88%)
Nov 14, 2017	39.36	39.36	39.01	39.01	11,185	-0.73(-1.83%)
Nov 13, 2017	39.73	39.74	39.54	39.74	19,324	-0.03(-0.07%)
Nov 10, 2017	39.97	39.97	39.77	39.77	2,258	-0.12(-0.30%)
Nov 09, 2017	39.89	40.01	39.87	39.89	3,310	-0.39(-0.96%)
Nov 08, 2017	40.09	40.29	39.91	40.27	4,361	+0.66(+1.65%)
Nov 07, 2017	40.12	40.25	39.61	39.62	17,118	-0.68(-1.69%)
Nov 06, 2017	40.06	40.56	40.06	40.30	64,090	+0.42(+1.06%)
Nov 03, 2017	40.02	40.02	39.75	39.88	2,542	-0.29(-0.71%)
Nov 02, 2017	39.98	40.16	39.90	40.16	27,550	+0.08(+0.21%)
Nov 01, 2017	40.27	40.38	40.03	40.08	4,700	+0.04(+0.09%)
Oct 31, 2017	40.03	40.16	39.91	40.04	12,658	+0.06(+0.14%)
Oct 30, 2017		40.31	39.99	39.99	12,864	-0.12(-0.30%)
Oct 27, 2017	39.72	40.13	39.68	40.11	8,185	+0.46(+1.16%)
Oct 26, 2017	39.68	39.86	39.66	39.65	14,882	+0.00(+0.01%)
Oct 25, 2017	39.91	39.91	39.49	39.64	1,995	-0.20(-0.51%)
Oct 24, 2017	39.78	39.85	39.65	39.84	34,770	-0.10(-0.24%)
Oct 23, 2017	39.98	40.12	39.93	39.94	7,073	-0.06(-0.14%)
Oct 20, 2017	40.09	40.15	39.95	40.00	22,665	+0.04(+0.09%)
Oct 19, 2017	40.01	40.20	39.82	39.96	22,893	-0.28(-0.69%)
Oct 18, 2017	40.27	40.38	40.24	40.24	14,253	+0.12(+0.30%)
Oct 17, 2017	40.05	40.15	39.99	40.12	28,560	-0.08(-0.21%)
Oct 16, 2017	40.12	40.38	40.12	40.20	32,002	+0.15(+0.37%)
Oct 13, 2017	40.33	40.35	40.05	40.05	18,521	+0.15(+0.37%)
Oct 12, 2017	39.81	39.90	39.81	39.90	3,872	-0.10(-0.25%)
Oct 11, 2017	39.68	40.02	39.61	40.01	17,815	+0.51(+1.29%)
Oct 10, 2017	39.45	39.73	39.43	39.50	29,117	+0.30(+0.78%)
Oct 09, 2017	39.06	39.40	39.05	39.19	51,954	+0.28(+0.71%)
Oct 06, 2017	38.90	39.05	38.83	38.92	24,434	-0.03(-0.07%)
Oct 05, 2017	38.82	39.03	38.78	38.94	6,872	-0.05(-0.12%)
Oct 04, 2017	39.25	39.25	38.98	38.99	733	+0.01(+0.02%)
Oct 03, 2017	38.98	39.10	38.91	38.98	3,480	-0.20(-0.52%)
Oct 02, 2017	39.02	39.18	38.86	39.18	6,651	-0.25(-0.63%)
Sep 29, 2017	39.03	39.45	39.03	39.43	8,896	+0.66(+1.69%)
Sep 28, 2017	38.83	38.97	38.78	38.78	8,001	-0.11(-0.28%)
Sep 27, 2017	38.80	38.89	38.64	38.89	10,291	+0.01(+0.02%)
Sep 26, 2017	39.26	39.35	38.80	38.88	15,267	-0.47(-1.20%)
Sep 25, 2017	39.36	39.46	39.21	39.35	21,408	-0.02(-0.05%)
Sep 22, 2017	39.40	39.46	39.28	39.37	8,467	+0.03(+0.07%)
Sep 21, 2017	38.90	39.34	38.90	39.34	15,026	+0.41(+1.04%)
Sep 20, 2017	39.25	39.36	38.77	38.94	11,156	-0.24(-0.60%)
Sep 19, 2017	39.24	39.24	39.06	39.17	13,584	-0.25(-0.64%)
Sep 18, 2017	39.54	39.56	39.28	39.42	5,594	+0.01(+0.02%)
Sep 15, 2017	39.52	39.62	39.31	39.42	12,912	-0.03(-0.07%)
Sep 14, 2017	39.39	39.54	39.19	39.44	6,225	-0.16(-0.40%)
Sep 13, 2017	39.67	39.75	39.58	39.60	7,737	-0.07(-0.19%)
Sep 12, 2017	39.71	39.76	39.60	39.67	6,868	-0.32(-0.81%)
Sep 11, 2017	39.79	40.05	39.75	40.00	11,396	+0.45(+1.14%)
Sep 08, 2017	39.68	39.68	39.48	39.54	13,654	-0.42(-1.04%)
Sep 07, 2017	39.81	40.07	39.81	39.96	6,979	+0.27(+0.67%)
Sep 06, 2017	39.49	39.78	39.49	39.69	13,032	+0.36(+0.92%)
Sep 05, 2017	39.60	39.68	39.30	39.33	12,528	-0.76(-1.89%)

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.