Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.23	40.22	39.12	39.99	4,023,450	+0.77(+1.96%)
Nov 29, 2017	39.23	39.40	38.85	39.22	3,280,510	-0.04(-0.11%)
Nov 28, 2017	39.09	39.29	38.85	39.26	3,264,385	+0.38(+0.98%)
Nov 27, 2017	38.79	38.99	38.59	38.88	2,266,507	+0.08(+0.22%)
Nov 24, 2017	38.84	39.17	38.66	38.80	802,642	+0.12(+0.31%)
Nov 22, 2017	38.75	38.90	38.58	38.68	1,537,001	+0.03(+0.07%)
Nov 21, 2017	38.47	38.85	38.33	38.65	2,857,597	+0.40(+1.03%)
Nov 20, 2017	38.15	38.35	38.06	38.25	1,704,475	-0.04(-0.11%)
Nov 17, 2017	38.10	38.41	37.93	38.29	1,769,070	+0.10(+0.26%)
Nov 16, 2017	38.20	38.48	37.96	38.20	2,806,741	+0.13(+0.33%)
Nov 15, 2017	38.13	38.47	37.51	38.07	2,606,000	-0.31(-0.81%)
Nov 14, 2017	38.01	38.45	37.97	38.38	2,660,380	+0.29(+0.77%)
Nov 13, 2017	38.21	38.30	37.90	38.09	3,482,293	-0.32(-0.84%)
Nov 10, 2017	38.34	38.47	38.04	38.41	2,549,743	-0.06(-0.15%)
Nov 09, 2017	38.53	38.74	38.38	38.46	2,261,212	-0.25(-0.63%)
Nov 08, 2017	38.56	38.80	38.18	38.71	2,496,926	+0.02(+0.05%)
Nov 07, 2017	38.94	39.09	38.59	38.69	3,222,758	-0.39(-1.00%)
Nov 06, 2017	39.98	40.05	38.98	39.08	3,344,522	-0.92(-2.29%)
Nov 03, 2017	40.23	40.36	39.87	40.00	2,167,026	-0.27(-0.66%)
Nov 02, 2017	40.52	40.93	40.18	40.26	3,140,621	-0.15(-0.38%)
Nov 01, 2017	40.37	40.57	40.13	40.42	2,539,384	+0.32(+0.79%)
Oct 31, 2017	40.08	40.37	39.97	40.10	1,822,495	+0.06(+0.14%)
Oct 30, 2017	40.35	40.50	39.88	40.05	2,029,035	-0.53(-1.31%)
Oct 27, 2017	40.61	40.65	39.31	40.58	3,727,763	-0.03(-0.09%)
Oct 26, 2017	40.98	41.00	40.30	40.61	2,856,497	+0.01(+0.02%)
Oct 25, 2017	41.25	41.28	40.28	40.61	3,496,984	-0.48(-1.16%)
Oct 24, 2017	41.04	41.29	40.68	41.08	2,635,927	+0.29(+0.72%)
Oct 23, 2017	40.92	41.01	40.54	40.79	1,790,224	+0.03(+0.07%)
Oct 20, 2017	40.59	40.79	40.36	40.76	1,687,318	+0.42(+1.04%)
Oct 19, 2017	40.44	40.51	40.10	40.34	1,733,402	-0.29(-0.71%)
Oct 18, 2017	40.82	40.85	40.48	40.63	1,807,645	-0.08(-0.21%)
Oct 17, 2017	40.40	40.75	40.40	40.71	1,962,621	+0.29(+0.73%)
Oct 16, 2017	40.33	40.42	40.09	40.42	1,844,328	+0.19(+0.47%)
Oct 13, 2017	40.15	40.33	40.10	40.23	1,867,839	+0.15(+0.38%)
Oct 12, 2017	40.11	40.31	40.01	40.08	2,394,005	-0.11(-0.28%)
Oct 11, 2017	40.40	40.60	40.01	40.19	2,220,733	-0.18(-0.43%)
Oct 10, 2017	39.94	40.40	39.94	40.36	1,652,923	+0.43(+1.07%)
Oct 09, 2017	40.22	40.22	39.88	39.94	1,875,067	-0.29(-0.73%)
Oct 06, 2017	40.41	40.58	40.09	40.23	1,402,434	-0.18(-0.45%)
Oct 05, 2017	40.39	40.45	40.10	40.41	1,828,457	-0.05(-0.12%)
Oct 04, 2017	40.26	40.57	40.09	40.46	1,955,601	+0.27(+0.68%)
Oct 03, 2017	40.26	40.29	39.92	40.19	1,972,500	+0.01(+0.02%)
Oct 02, 2017	39.82	40.34	39.75	40.18	3,059,887	+0.39(+0.99%)
Sep 29, 2017	39.75	39.94	39.52	39.79	2,051,317	-0.04(-0.09%)
Sep 28, 2017	39.59	39.98	39.59	39.82	2,517,952	+0.15(+0.39%)
Sep 27, 2017	39.32	39.81	39.21	39.67	3,024,541	+0.53(+1.34%)
Sep 26, 2017	39.11	39.32	38.93	39.14	2,529,683	+0.16(+0.41%)
Sep 25, 2017	39.21	39.26	38.78	38.98	3,479,128	-0.27(-0.68%)
Sep 22, 2017	40.05	40.12	38.82	39.25	4,940,053	-0.87(-2.16%)
Sep 21, 2017	40.51	40.68	40.03	40.12	1,888,586	-0.39(-0.95%)
Sep 20, 2017	40.22	40.59	40.04	40.50	2,329,933	+0.24(+0.59%)
Sep 19, 2017	39.96	40.27	39.59	40.26	2,803,057	+0.32(+0.79%)
Sep 18, 2017	39.57	40.02	39.51	39.95	2,870,525	+0.57(+1.46%)
Sep 15, 2017	39.26	39.62	39.11	39.37	3,140,297	-0.02(-0.05%)
Sep 14, 2017	39.16	39.67	39.00	39.40	2,089,979	+0.08(+0.20%)
Sep 13, 2017	39.21	39.49	38.68	39.32	2,806,299	+0.09(+0.23%)
Sep 12, 2017	39.61	40.02	39.14	39.23	2,783,093	-0.06(-0.14%)
Sep 11, 2017	38.58	39.46	38.33	39.28	4,932,040	+0.92(+2.41%)
Sep 08, 2017	38.28	38.55	38.16	38.36	2,070,302	+0.06(+0.16%)
Sep 07, 2017	38.50	38.53	38.09	38.30	1,613,042	-0.13(-0.35%)
Sep 06, 2017	38.49	38.67	38.12	38.43	1,824,827	+0.06(+0.16%)
Sep 05, 2017	38.27	38.58	38.07	38.37	3,066,073	-0.08(-0.22%)

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.