Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.35	40.50	40.03	40.35	137,501	+0.24(+0.61%)
Nov 29, 2017	38.83	40.69	38.83	40.10	153,059	+1.27(+3.27%)
Nov 28, 2017	38.73	38.88	38.54	38.83	149,522	+0.24(+0.63%)
Nov 27, 2017	38.88	38.93	38.59	38.59	290,486	-0.24(-0.63%)
Nov 24, 2017	38.98	39.03	38.69	38.83	48,609	-0.10(-0.25%)
Nov 22, 2017	39.47	39.47	38.91	38.93	81,182	-0.54(-1.36%)
Nov 21, 2017	39.57	39.91	39.32	39.47	103,365	+0.20(+0.50%)
Nov 20, 2017	39.37	39.52	38.88	39.27	74,255	+0.00(+0.00%)
Nov 17, 2017	39.17	39.52	39.03	39.27	70,547	+0.00(+0.00%)
Nov 16, 2017	38.64	39.57	38.64	39.27	102,228	+0.73(+1.90%)
Nov 15, 2017	38.73	39.17	38.49	38.54	85,044	-0.34(-0.88%)
Nov 14, 2017	38.59	38.88	38.59	38.88	78,616	+0.10(+0.25%)
Nov 13, 2017	38.98	39.47	38.78	38.78	66,569	-0.49(-1.25%)
Nov 10, 2017	39.03	39.52	39.03	39.27	93,953	+0.20(+0.50%)
Nov 09, 2017	38.29	39.08	38.20	39.08	144,985	+0.73(+1.91%)
Nov 08, 2017	38.00	38.44	37.76	38.34	89,028	+0.29(+0.77%)
Nov 07, 2017	38.29	38.64	37.56	38.05	112,885	-0.10(-0.26%)
Nov 06, 2017	37.66	38.25	37.46	38.15	114,515	+0.49(+1.30%)
Nov 03, 2017	38.20	38.39	37.37	37.66	133,914	-0.44(-1.16%)
Nov 02, 2017	37.76	38.39	37.46	38.10	113,367	+0.34(+0.91%)
Nov 01, 2017	38.34	38.34	37.37	37.76	70,126	-0.24(-0.64%)
Oct 31, 2017	37.32	38.49	37.32	38.00	160,822	+0.68(+1.83%)
Oct 30, 2017	37.81	37.95	36.83	37.32	164,466	-0.54(-1.42%)
Oct 27, 2017	38.15	38.54	37.61	37.85	176,757	-0.24(-0.64%)
Oct 26, 2017	38.49	38.49	38.00	38.10	101,092	-0.15(-0.38%)
Oct 25, 2017	39.17	39.37	38.15	38.25	146,999	-1.17(-2.98%)
Oct 24, 2017	39.62	39.81	39.13	39.42	121,685	+0.05(+0.12%)
Oct 23, 2017	38.78	39.42	38.64	39.37	82,670	+0.49(+1.26%)
Oct 20, 2017	39.76	40.01	38.69	38.88	212,807	-0.49(-1.24%)
Oct 19, 2017	38.64	39.42	38.54	39.37	106,538	+0.54(+1.39%)
Oct 18, 2017	38.54	38.98	38.20	38.83	118,184	+0.39(+1.02%)
Oct 17, 2017	38.64	38.78	38.25	38.44	82,538	-0.15(-0.38%)
Oct 16, 2017	38.49	39.05	38.39	38.59	101,705	+0.15(+0.38%)
Oct 13, 2017	38.44	38.54	38.15	38.44	117,057	+0.12(+0.32%)
Oct 12, 2017	38.29	38.59	38.20	38.32	114,833	-0.12(-0.32%)
Oct 11, 2017	38.78	38.78	38.29	38.44	148,925	-0.24(-0.63%)
Oct 10, 2017	37.95	38.83	37.95	38.69	211,680	+0.73(+1.93%)
Oct 09, 2017	39.17	39.17	38.00	37.95	212,657	-1.32(-3.36%)
Oct 06, 2017	37.46	39.42	36.97	39.27	205,757	+1.76(+4.69%)
Oct 05, 2017	38.20	38.20	36.34	37.51	210,036	+1.66(+4.64%)
Oct 04, 2017	35.95	36.14	35.80	35.85	99,667	-0.10(-0.27%)
Oct 03, 2017	35.51	36.09	35.38	35.95	108,263	+0.54(+1.52%)
Oct 02, 2017	35.26	35.51	34.20	35.41	108,947	+0.20(+0.56%)
Sep 29, 2017	35.07	35.36	35.02	35.21	102,119	+0.10(+0.28%)
Sep 28, 2017	35.51	35.51	34.77	35.12	182,602	-0.29(-0.83%)
Sep 27, 2017	35.02	35.56	34.53	35.41	193,774	+0.54(+1.54%)
Sep 26, 2017	34.87	35.02	34.53	34.87	127,415	-0.05(-0.14%)
Sep 25, 2017	34.77	35.07	34.63	34.92	94,393	+0.15(+0.42%)
Sep 22, 2017	33.55	34.82	33.55	34.77	141,406	+1.22(+3.64%)
Sep 21, 2017	33.84	33.84	33.45	33.55	309,578	-0.24(-0.72%)
Sep 20, 2017	34.09	34.24	33.75	33.80	148,925	-0.24(-0.72%)
Sep 19, 2017	34.48	34.63	34.04	34.04	162,397	-0.29(-0.85%)
Sep 18, 2017	34.77	34.77	34.31	34.33	138,921	-0.39(-1.13%)
Sep 15, 2017	35.02	35.02	34.33	34.72	372,328	-0.29(-0.84%)
Sep 14, 2017	34.48	35.07	34.33	35.02	87,945	+0.49(+1.42%)
Sep 13, 2017	34.43	34.68	34.33	34.53	74,681	+0.15(+0.43%)
Sep 12, 2017	34.28	34.48	34.24	34.38	72,888	+0.15(+0.43%)
Sep 11, 2017	34.09	34.38	33.94	34.24	66,347	+0.34(+1.01%)
Sep 08, 2017	33.65	33.89	33.45	33.89	72,522	+0.24(+0.73%)
Sep 07, 2017	34.14	34.19	33.60	33.65	61,983	-0.49(-1.43%)
Sep 06, 2017	34.43	34.58	34.04	34.14	89,687	-0.20(-0.57%)
Sep 05, 2017	35.07	35.12	34.19	34.33	126,038	-0.78(-2.23%)

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.