Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	36.82	37.50	36.72	37.09	15,082,498	+0.43(+1.16%)
Nov 29, 2017	36.46	36.90	36.27	36.66	8,309,486	+0.25(+0.68%)
Nov 28, 2017	36.41	36.55	36.15	36.41	9,127,755	-0.04(-0.12%)
Nov 27, 2017		36.97	36.30	36.46	6,056,561	-0.45(-1.23%)
Nov 24, 2017	36.98	37.20	36.80	36.91	3,776,791	+0.13(+0.36%)
Nov 22, 2017	36.86	36.93	36.66	36.78	5,537,872	+0.23(+0.63%)
Nov 21, 2017	37.17	37.22	36.38	36.55	13,068,672	-0.36(-0.96%)
Nov 20, 2017	37.07	37.18	36.72	36.90	6,540,585	-0.18(-0.48%)
Nov 17, 2017	36.97	37.27	36.67	37.08	6,649,203	+0.23(+0.63%)
Nov 16, 2017	36.90	37.21	36.76	36.85	6,334,246	-0.16(-0.43%)
Nov 15, 2017	37.71	37.90	36.85	37.01	11,791,848	-1.11(-2.91%)
Nov 14, 2017	39.02	39.18	38.03	38.12	8,942,566	-1.13(-2.87%)
Nov 13, 2017	39.32	39.49	39.04	39.25	6,027,327	-0.33(-0.83%)
Nov 10, 2017	39.86	39.96	39.41	39.57	5,142,754	-0.38(-0.96%)
Nov 09, 2017	39.86	40.06	39.56	39.96	6,489,504	-0.10(-0.24%)
Nov 08, 2017	39.96	40.48	39.65	40.05	7,579,531	-0.13(-0.33%)
Nov 07, 2017	40.25	40.77	39.99	40.19	10,707,825	+0.17(+0.42%)
Nov 06, 2017	38.52	40.22	38.46	40.02	11,576,496	+1.64(+4.28%)
Nov 03, 2017	37.77	38.60	37.75	38.38	10,786,344	+0.48(+1.27%)
Nov 02, 2017	38.31	38.63	37.54	37.90	7,004,256	-0.32(-0.84%)
Nov 01, 2017	38.30	39.00	38.20	38.22	8,175,700	+0.28(+0.73%)
Oct 31, 2017	37.99	38.14	37.66	37.94	7,033,225	-0.17(-0.44%)
Oct 30, 2017	37.72	38.23	37.42	38.11	8,579,071	+0.44(+1.18%)
Oct 27, 2017	36.43	37.80	36.39	37.67	14,144,106	+1.06(+2.89%)
Oct 26, 2017	36.87	37.20	36.36	36.61	9,248,680	-0.20(-0.53%)
Oct 25, 2017	36.75	37.05	36.40	36.80	10,099,406	+0.08(+0.22%)
Oct 24, 2017	37.67	37.86	36.64	36.72	16,084,302	-0.77(-2.06%)
Oct 23, 2017	37.74	38.71	37.42	37.50	14,381,720	-0.97(-2.52%)
Oct 20, 2017	38.67	38.77	38.18	38.46	11,853,720	-0.08(-0.21%)
Oct 19, 2017	38.66	38.90	38.24	38.54	10,165,107	-0.31(-0.80%)
Oct 18, 2017	39.48	39.77	38.69	38.85	8,428,212	-0.61(-1.55%)
Oct 17, 2017	39.59	39.64	39.19	39.47	8,512,539	-0.13(-0.34%)
Oct 16, 2017	39.93	40.10	39.57	39.60	4,634,626	-0.10(-0.25%)
Oct 13, 2017	40.13	40.27	39.65	39.70	5,328,423	-0.04(-0.09%)
Oct 12, 2017	39.96	40.12	39.67	39.73	6,515,141	-0.67(-1.65%)
Oct 11, 2017	39.88	40.41	39.69	40.40	6,476,866	+0.43(+1.07%)
Oct 10, 2017	40.25	40.72	39.93	39.97	7,347,029	+0.09(+0.22%)
Oct 09, 2017	39.73	40.12	39.71	39.88	4,178,283	+0.16(+0.40%)
Oct 06, 2017	39.82	39.99	39.26	39.72	12,574,292	-0.30(-0.75%)
Oct 05, 2017	40.27	40.29	39.89	40.03	6,179,824	-0.08(-0.20%)
Oct 04, 2017	39.99	40.32	39.80	40.11	7,954,032	+0.22(+0.56%)
Oct 03, 2017	40.32	40.40	39.76	39.88	9,727,932	-0.53(-1.32%)
Oct 02, 2017	40.15	40.59	39.96	40.42	8,346,127	-0.44(-1.09%)
Sep 29, 2017	40.49	40.99	40.38	40.86	7,528,827	+0.18(+0.44%)
Sep 28, 2017	40.57	40.91	40.43	40.68	13,741,256	+0.22(+0.55%)
Sep 27, 2017		40.59	39.54	40.46	12,748,672	+0.83(+2.11%)
Sep 26, 2017	39.50	39.83	39.27	39.63	6,834,132	-0.04(-0.11%)
Sep 25, 2017	39.51	40.04	39.41	39.67	12,999,921	+0.39(+0.99%)
Sep 22, 2017	38.60	39.34	38.59	39.28	10,374,124	+0.68(+1.77%)
Sep 21, 2017	38.62	38.79	38.27	38.60	10,852,552	-0.12(-0.30%)
Sep 20, 2017	38.08	38.86	38.05	38.71	13,582,423	+0.71(+1.87%)
Sep 19, 2017	38.01	38.10	37.61	38.00	7,912,451	+0.17(+0.45%)
Sep 18, 2017	37.64	38.09	37.38	37.83	7,298,668	+0.28(+0.73%)
Sep 15, 2017	37.36	37.59	37.16	37.56	9,206,968	+0.12(+0.31%)
Sep 14, 2017	37.31	37.90	37.24	37.44	11,810,266	+0.34(+0.91%)
Sep 13, 2017	36.72	37.50	36.63	37.11	11,698,871	+0.48(+1.31%)
Sep 12, 2017	36.10	36.85	35.92	36.63	7,589,130	+0.56(+1.55%)
Sep 11, 2017	35.89	36.19	35.68	36.07	11,861,857	+0.30(+0.84%)
Sep 08, 2017	36.61	36.63	35.38	35.77	10,339,327	-0.91(-2.47%)
Sep 07, 2017	36.40	36.77	36.11	36.67	9,354,126	+0.27(+0.73%)
Sep 06, 2017	35.70	36.56	35.67	36.40	16,040,388	+1.05(+2.96%)
Sep 05, 2017	34.87	35.65	34.84	35.36	18,846,838	+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.