Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.16	43.55	43.08	43.36	2,135,923	+0.37(+0.86%)
Nov 29, 2017	42.87	43.45	42.68	42.99	1,802,964	+0.24(+0.56%)
Nov 28, 2017	42.62	42.75	42.25	42.75	4,355,733	+0.28(+0.66%)
Nov 27, 2017	42.74	42.97	42.46	42.47	1,828,031	-0.36(-0.84%)
Nov 24, 2017	42.64	42.91	42.59	42.83	571,930	+0.34(+0.80%)
Nov 22, 2017	42.85	42.99	42.48	42.49	1,230,788	-0.33(-0.77%)
Nov 21, 2017	43.16	43.20	42.78	42.82	1,747,561	+0.02(+0.05%)
Nov 20, 2017	42.73	42.96	42.60	42.80	1,616,895	+0.02(+0.05%)
Nov 17, 2017	42.65	43.16	42.61	42.78	1,579,583	-0.21(-0.49%)
Nov 16, 2017	42.97	43.35	42.81	42.99	1,919,266	+0.35(+0.82%)
Nov 15, 2017	42.00	42.82	41.77	42.64	2,461,960	+0.46(+1.09%)
Nov 14, 2017	41.97	42.23	41.42	42.18	1,738,730	+0.00(+0.00%)
Nov 13, 2017	41.26	42.21	41.02	42.18	2,033,352	+0.65(+1.57%)
Nov 10, 2017	40.70	41.60	40.69	41.53	3,092,004	+0.72(+1.76%)
Nov 09, 2017	40.65	40.81	40.44	40.81	2,115,827	-0.19(-0.46%)
Nov 08, 2017	40.69	41.22	40.63	41.00	2,897,158	+0.12(+0.29%)
Nov 07, 2017	40.85	41.25	40.52	40.88	2,581,233	+0.13(+0.32%)
Nov 06, 2017	40.33	41.11	40.18	40.75	3,094,363	+0.85(+2.13%)
Nov 03, 2017	39.40	40.27	39.29	39.90	3,541,307	+0.69(+1.76%)
Nov 02, 2017	39.31	39.44	38.78	39.21	2,318,847	-0.04(-0.10%)
Nov 01, 2017	39.61	39.75	39.02	39.25	2,085,452	-0.07(-0.18%)
Oct 31, 2017	39.32	39.45	39.07	39.32	1,780,016	+0.08(+0.20%)
Oct 30, 2017	39.16	39.44	39.11	39.24	924,843	-0.13(-0.33%)
Oct 27, 2017	39.58	39.60	39.02	39.37	653,263	-0.22(-0.56%)
Oct 26, 2017	39.23	39.67	39.23	39.59	1,353,782	+0.59(+1.51%)
Oct 25, 2017	39.45	39.45	38.77	39.00	2,126,550	-0.52(-1.32%)
Oct 24, 2017	39.60	40.02	39.29	39.52	2,090,895	-0.08(-0.20%)
Oct 23, 2017	40.24	40.31	39.58	39.60	1,545,099	-0.64(-1.59%)
Oct 20, 2017	40.19	40.34	39.85	40.24	1,402,614	+0.23(+0.57%)
Oct 19, 2017	39.73	40.01	39.56	40.01	2,022,704	+0.05(+0.13%)
Oct 18, 2017	39.71	40.01	39.66	39.96	1,498,401	+0.30(+0.76%)
Oct 17, 2017	39.53	39.84	39.47	39.66	1,664,531	+0.14(+0.35%)
Oct 16, 2017	39.56	39.63	39.29	39.52	770,178	-0.07(-0.18%)
Oct 13, 2017	39.37	39.63	39.18	39.59	955,292	+0.31(+0.79%)
Oct 12, 2017	39.17	39.49	39.08	39.28	1,414,845	+0.05(+0.13%)
Oct 11, 2017	39.07	39.34	39.00	39.23	2,094,131	+0.17(+0.44%)
Oct 10, 2017	38.85	39.09	38.68	39.06	1,260,475	+0.25(+0.64%)
Oct 09, 2017	38.84	38.85	38.42	38.81	862,865	-0.03(-0.08%)
Oct 06, 2017	38.72	38.89	38.59	38.84	1,379,184	+0.09(+0.23%)
Oct 05, 2017	38.66	39.08	38.65	38.75	1,578,169	+0.12(+0.31%)
Oct 04, 2017	38.33	38.68	38.25	38.63	1,201,353	+0.30(+0.78%)
Oct 03, 2017	38.23	38.41	38.07	38.33	1,602,043	+0.11(+0.29%)
Oct 02, 2017	37.95	38.30	37.86	38.22	1,172,131	+0.34(+0.90%)
Sep 29, 2017	37.89	38.02	37.63	37.88	1,418,469	+0.01(+0.03%)
Sep 28, 2017	37.87	38.23	37.79	37.87	1,485,355	-0.03(-0.08%)
Sep 27, 2017	38.00	38.14	37.39	37.90	1,800,161	+0.18(+0.48%)
Sep 26, 2017	37.44	37.95	37.39	37.72	1,272,583	+0.32(+0.86%)
Sep 25, 2017	37.18	37.54	37.12	37.40	1,108,788	+0.22(+0.59%)
Sep 22, 2017	37.10	37.28	37.04	37.18	1,231,685	-0.01(-0.03%)
Sep 21, 2017	37.31	37.52	37.12	37.19	2,114,708	+0.06(+0.16%)
Sep 20, 2017	36.86	37.16	36.79	37.13	1,624,437	+0.19(+0.51%)
Sep 19, 2017	36.73	36.95	36.61	36.94	1,448,249	+0.29(+0.79%)
Sep 18, 2017	36.67	36.79	36.52	36.65	1,354,097	+0.03(+0.08%)
Sep 15, 2017	36.72	36.87	36.18	36.62	2,235,002	-0.34(-0.92%)
Sep 14, 2017	37.41	37.41	36.91	36.96	1,514,058	-0.48(-1.28%)
Sep 13, 2017	37.12	37.44	37.07	37.44	1,208,472	+0.13(+0.35%)
Sep 12, 2017	37.11	37.34	36.83	37.31	1,249,021	+0.32(+0.87%)
Sep 11, 2017	36.58	37.23	36.49	36.99	2,039,834	+0.75(+2.07%)
Sep 08, 2017	35.91	36.44	35.83	36.24	1,479,466	+0.24(+0.67%)
Sep 07, 2017	35.84	36.28	35.74	36.00	1,948,230	+0.32(+0.90%)
Sep 06, 2017	36.04	36.17	35.66	35.68	1,853,096	-0.31(-0.86%)
Sep 05, 2017	36.24	36.50	35.57	35.99	1,878,515	-0.35(-0.96%)

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.