Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.71	40.71	39.50	40.40	3,578,675	+0.94(+2.37%)
Nov 29, 2017	38.54	39.56	38.54	39.47	1,750,659	+0.95(+2.48%)
Nov 28, 2017	37.84	38.51	37.63	38.51	1,730,436	+0.72(+1.90%)
Nov 27, 2017	37.62	37.95	37.23	37.79	1,879,232	+0.14(+0.38%)
Nov 24, 2017	37.75	38.14	37.54	37.65	779,675	-0.09(-0.23%)
Nov 22, 2017	37.53	37.91	37.42	37.74	1,542,967	+0.24(+0.63%)
Nov 21, 2017	37.25	37.50	36.96	37.50	1,718,094	+0.54(+1.46%)
Nov 20, 2017	36.91	37.01	36.32	36.96	1,958,693	+0.15(+0.41%)
Nov 17, 2017	36.73	37.14	36.43	36.81	7,201,244	-0.11(-0.31%)
Nov 16, 2017	36.69	37.08	36.20	36.92	2,495,497	+0.82(+2.28%)
Nov 15, 2017	36.63	36.91	35.77	36.10	2,082,255	-0.53(-1.45%)
Nov 14, 2017	36.12	37.22	35.91	36.63	2,140,348	+0.67(+1.87%)
Nov 13, 2017	36.13	36.23	35.58	35.96	2,384,654	-0.32(-0.89%)
Nov 10, 2017	36.56	36.74	35.90	36.28	2,781,992	-0.26(-0.70%)
Nov 09, 2017	36.68	37.33	36.43	36.54	2,894,368	-0.25(-0.67%)
Nov 08, 2017	36.39	36.81	35.07	36.78	4,463,411	+0.31(+0.86%)
Nov 07, 2017	36.91	37.60	36.04	36.47	8,433,766	-2.08(-5.39%)
Nov 06, 2017	38.97	39.14	38.39	38.55	3,560,503	-0.42(-1.07%)
Nov 03, 2017	39.24	39.26	38.51	38.97	1,851,324	-0.24(-0.60%)
Nov 02, 2017	38.77	39.23	38.54	39.20	1,580,084	+0.36(+0.92%)
Nov 01, 2017	39.30	39.63	38.46	38.84	1,188,332	-0.34(-0.87%)
Oct 31, 2017	38.76	39.39	38.74	39.18	1,793,469	+0.43(+1.12%)
Oct 30, 2017	39.23	39.35	38.51	38.75	1,905,100	-0.64(-1.63%)
Oct 27, 2017	39.08	39.69	39.00	39.39	1,744,280	+0.27(+0.70%)
Oct 26, 2017	38.16	39.37	37.95	39.12	2,049,587	+1.07(+2.81%)
Oct 25, 2017	37.96	38.35	37.51	38.05	1,024,491	-0.09(-0.25%)
Oct 24, 2017	38.10	38.66	38.04	38.14	1,162,889	+0.11(+0.30%)
Oct 23, 2017	38.08	38.24	37.65	38.03	986,555	-0.05(-0.12%)
Oct 20, 2017	37.39	38.31	37.26	38.08	2,201,344	+0.88(+2.36%)
Oct 19, 2017	36.88	37.21	36.39	37.20	1,530,514	+0.08(+0.20%)
Oct 18, 2017	36.41	37.42	36.41	37.12	1,932,433	+0.77(+2.11%)
Oct 17, 2017	36.67	36.76	36.10	36.36	2,239,836	-0.36(-0.98%)
Oct 16, 2017	37.14	37.28	35.86	36.72	2,951,996	-0.54(-1.45%)
Oct 13, 2017	38.52	38.56	37.20	37.26	2,173,342	-1.17(-3.05%)
Oct 12, 2017	37.90	38.72	37.89	38.43	2,249,684	+0.53(+1.40%)
Oct 11, 2017	37.66	37.91	37.60	37.90	1,517,787	+0.25(+0.65%)
Oct 10, 2017	37.61	38.01	37.44	37.65	2,681,097	+0.14(+0.38%)
Oct 09, 2017	37.64	37.76	36.97	37.51	2,723,061	-0.13(-0.35%)
Oct 06, 2017	37.87	38.05	37.58	37.64	2,610,088	-0.17(-0.45%)
Oct 05, 2017	38.20	38.20	37.62	37.81	2,640,198	-0.44(-1.16%)
Oct 04, 2017	38.66	38.66	37.79	38.26	2,773,615	-0.44(-1.15%)
Oct 03, 2017	39.27	39.33	38.43	38.70	2,068,097	-0.45(-1.16%)
Oct 02, 2017	39.49	39.63	38.69	39.16	1,943,423	-0.12(-0.31%)
Sep 29, 2017	38.89	39.63	38.70	39.28	3,196,006	+0.84(+2.19%)
Sep 28, 2017	38.89	39.29	38.38	38.44	3,245,190	-0.56(-1.43%)
Sep 27, 2017	38.33	39.06	38.14	38.99	2,618,901	+0.68(+1.78%)
Sep 26, 2017	38.34	38.54	37.86	38.31	2,867,883	+0.08(+0.20%)
Sep 25, 2017	38.81	38.81	37.69	38.24	1,857,075	-0.54(-1.39%)
Sep 22, 2017	39.10	39.25	38.58	38.78	2,164,350	-0.32(-0.82%)
Sep 21, 2017	38.71	39.66	38.63	39.10	2,156,062	+0.35(+0.90%)
Sep 20, 2017	38.14	38.91	38.01	38.75	1,871,825	+0.85(+2.24%)
Sep 19, 2017	38.10	38.72	37.85	37.90	2,975,305	+0.26(+0.68%)
Sep 18, 2017	37.64	38.56	37.51	37.64	2,009,671	+0.00(+0.00%)
Sep 15, 2017	36.81	37.84	36.74	37.64	3,504,982	+0.77(+2.08%)
Sep 14, 2017	37.17	37.76	36.45	36.88	3,327,630	-0.55(-1.46%)
Sep 13, 2017	38.24	38.29	36.41	37.43	4,015,038	-0.92(-2.39%)
Sep 12, 2017	38.47	38.73	38.20	38.34	3,101,601	-0.13(-0.34%)

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.