Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	36.83	37.50	36.72	37.10	15,079,353	+0.43(+1.16%)
Nov 29, 2017	36.47	36.91	36.28	36.67	8,307,753	+0.25(+0.68%)
Nov 28, 2017	36.42	36.55	36.15	36.42	9,125,852	-0.04(-0.12%)
Nov 27, 2017		36.98	36.31	36.47	6,055,298	-0.45(-1.23%)
Nov 24, 2017	36.99	37.21	36.81	36.92	3,776,003	+0.13(+0.36%)
Nov 22, 2017	36.87	36.94	36.67	36.79	5,536,718	+0.23(+0.63%)
Nov 21, 2017	37.18	37.23	36.39	36.55	13,065,947	-0.36(-0.96%)
Nov 20, 2017	37.08	37.18	36.72	36.91	6,539,222	-0.18(-0.48%)
Nov 17, 2017	36.98	37.27	36.68	37.09	6,647,817	+0.23(+0.63%)
Nov 16, 2017	36.91	37.22	36.77	36.86	6,332,925	-0.16(-0.43%)
Nov 15, 2017	37.72	37.90	36.86	37.02	11,789,390	-1.11(-2.91%)
Nov 14, 2017	39.03	39.19	38.04	38.13	8,940,701	-1.13(-2.87%)
Nov 13, 2017	39.32	39.50	39.05	39.25	6,026,070	-0.33(-0.83%)
Nov 10, 2017	39.87	39.97	39.41	39.58	5,141,682	-0.38(-0.96%)
Nov 09, 2017	39.87	40.07	39.57	39.96	6,488,151	-0.10(-0.24%)
Nov 08, 2017	39.97	40.49	39.66	40.06	7,577,951	-0.13(-0.33%)
Nov 07, 2017	40.26	40.78	40.00	40.19	10,705,592	+0.17(+0.42%)
Nov 06, 2017	38.53	40.23	38.46	40.03	11,574,083	+1.64(+4.28%)
Nov 03, 2017	37.78	38.61	37.76	38.38	10,784,095	+0.48(+1.27%)
Nov 02, 2017	38.32	38.64	37.55	37.90	7,002,796	-0.32(-0.84%)
Nov 01, 2017	38.31	39.00	38.21	38.22	8,173,995	+0.28(+0.73%)
Oct 31, 2017	38.00	38.15	37.66	37.95	7,031,758	-0.17(-0.44%)
Oct 30, 2017	37.73	38.24	37.42	38.12	8,577,283	+0.44(+1.18%)
Oct 27, 2017	36.44	37.81	36.39	37.67	14,141,157	+1.06(+2.89%)
Oct 26, 2017	36.87	37.21	36.37	36.62	9,246,752	-0.20(-0.53%)
Oct 25, 2017	36.76	37.06	36.40	36.81	10,097,300	+0.08(+0.22%)
Oct 24, 2017	37.67	37.87	36.65	36.73	16,080,948	-0.77(-2.06%)
Oct 23, 2017	37.74	38.72	37.42	37.50	14,378,722	-0.97(-2.52%)
Oct 20, 2017	38.68	38.77	38.19	38.47	11,851,249	-0.08(-0.21%)
Oct 19, 2017	38.67	38.91	38.25	38.55	10,162,988	-0.31(-0.80%)
Oct 18, 2017	39.49	39.78	38.70	38.86	8,426,455	-0.61(-1.55%)
Oct 17, 2017	39.60	39.65	39.20	39.48	8,510,764	-0.13(-0.34%)
Oct 16, 2017	39.94	40.11	39.58	39.61	4,633,660	-0.10(-0.25%)
Oct 13, 2017	40.14	40.27	39.66	39.71	5,327,312	-0.04(-0.09%)
Oct 12, 2017	39.97	40.13	39.68	39.74	6,513,783	-0.67(-1.65%)
Oct 11, 2017	39.89	40.42	39.70	40.41	6,475,515	+0.43(+1.07%)
Oct 10, 2017	40.26	40.73	39.94	39.98	7,345,497	+0.09(+0.22%)
Oct 09, 2017	39.74	40.12	39.72	39.89	4,177,412	+0.16(+0.40%)
Oct 06, 2017	39.83	40.00	39.27	39.73	12,571,670	-0.30(-0.75%)
Oct 05, 2017	40.27	40.30	39.90	40.03	6,178,536	-0.08(-0.20%)
Oct 04, 2017	40.00	40.33	39.81	40.11	7,952,373	+0.22(+0.56%)
Oct 03, 2017	40.33	40.41	39.76	39.89	9,725,903	-0.53(-1.32%)
Oct 02, 2017	40.16	40.60	39.97	40.43	8,344,386	-0.44(-1.09%)
Sep 29, 2017	40.50	41.00	40.39	40.87	7,527,258	+0.18(+0.44%)
Sep 28, 2017	40.58	40.91	40.44	40.69	13,738,390	+0.22(+0.55%)
Sep 27, 2017		40.59	39.55	40.47	12,746,014	+0.83(+2.11%)
Sep 26, 2017	39.51	39.84	39.28	39.64	6,832,707	-0.04(-0.11%)
Sep 25, 2017	39.52	40.05	39.42	39.68	12,997,211	+0.39(+0.99%)
Sep 22, 2017	38.61	39.35	38.60	39.29	10,371,961	+0.68(+1.77%)
Sep 21, 2017	38.62	38.80	38.28	38.61	10,850,289	-0.12(-0.30%)
Sep 20, 2017	38.09	38.87	38.05	38.72	13,579,591	+0.71(+1.87%)
Sep 19, 2017	38.02	38.11	37.62	38.01	7,910,801	+0.17(+0.45%)
Sep 18, 2017	37.65	38.10	37.38	37.84	7,297,146	+0.28(+0.73%)
Sep 15, 2017	37.37	37.59	37.17	37.57	9,205,048	+0.12(+0.31%)
Sep 14, 2017	37.31	37.91	37.25	37.45	11,807,803	+0.34(+0.91%)
Sep 13, 2017	36.72	37.51	36.63	37.11	11,696,432	+0.48(+1.31%)
Sep 12, 2017	36.11	36.86	35.92	36.63	7,587,548	+0.56(+1.55%)
Sep 11, 2017	35.90	36.20	35.68	36.07	11,859,384	+0.30(+0.84%)
Sep 08, 2017	36.62	36.63	35.39	35.77	10,337,171	-0.91(-2.47%)
Sep 07, 2017	36.40	36.78	36.12	36.68	9,352,175	+0.27(+0.73%)
Sep 06, 2017	35.71	36.57	35.68	36.41	16,037,043	+1.05(+2.96%)
Sep 05, 2017	34.88	35.66	34.85	35.36	18,842,908	+0.83(+2.39%)

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.