Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.43	42.58	41.86	42.43	56,540	+0.15(+0.35%)
Nov 29, 2017	41.61	42.64	41.27	42.28	57,866	+0.67(+1.62%)
Nov 28, 2017	41.19	41.72	41.15	41.61	65,309	+0.39(+0.95%)
Nov 27, 2017	40.89	41.39	40.73	41.22	44,278	+0.37(+0.91%)
Nov 24, 2017	40.93	40.93	40.65	40.84	19,239	+0.03(+0.08%)
Nov 22, 2017	41.16	41.36	40.76	40.81	34,955	-0.31(-0.75%)
Nov 21, 2017	40.66	41.21	40.50	41.12	67,431	+0.54(+1.34%)
Nov 20, 2017	40.29	40.65	40.29	40.58	68,117	+0.28(+0.69%)
Nov 17, 2017	40.32	40.66	40.15	40.30	53,570	-0.20(-0.48%)
Nov 16, 2017	40.60	41.18	40.41	40.50	63,094	-0.04(-0.10%)
Nov 15, 2017	41.22	41.28	40.52	40.54	74,411	-0.67(-1.64%)
Nov 14, 2017	40.16	41.33	39.64	41.21	57,169	+0.86(+2.13%)
Nov 13, 2017	40.72	40.94	40.31	40.35	42,989	-0.36(-0.89%)
Nov 10, 2017	41.19	41.19	40.70	40.71	31,675	-0.55(-1.33%)
Nov 09, 2017	41.32	41.57	40.92	41.26	25,831	-0.12(-0.29%)
Nov 08, 2017	41.41	41.63	40.95	41.38	46,284	-0.22(-0.52%)
Nov 07, 2017	41.57	41.67	41.11	41.60	41,467	+0.09(+0.21%)
Nov 06, 2017	41.99	42.33	41.45	41.51	24,751	-0.31(-0.75%)
Nov 03, 2017	41.82	42.16	41.76	41.82	26,757	-0.17(-0.40%)
Nov 02, 2017	41.79	42.13	41.33	41.99	32,755	+0.34(+0.81%)
Nov 01, 2017	42.22	42.22	41.53	41.66	37,314	-0.27(-0.65%)
Oct 31, 2017	41.80	42.30	41.06	41.93	56,846	+0.35(+0.83%)
Oct 30, 2017	42.21	42.21	41.54	41.58	36,623	-0.60(-1.43%)
Oct 27, 2017	41.97	42.21	41.44	42.19	49,068	+0.32(+0.77%)
Oct 26, 2017	41.73	42.40	41.16	41.87	39,133	-0.05(-0.12%)
Oct 25, 2017	41.72	42.11	41.29	41.91	32,465	+0.04(+0.10%)
Oct 24, 2017	42.03	42.15	41.39	41.87	40,978	-0.12(-0.29%)
Oct 23, 2017	42.16	42.18	41.83	41.99	18,722	-0.16(-0.38%)
Oct 20, 2017	42.47	42.61	41.91	42.16	28,614	-0.19(-0.46%)
Oct 19, 2017	41.91	42.53	41.76	42.35	29,898	+0.32(+0.77%)
Oct 18, 2017	41.61	42.15	41.16	42.03	47,951	+0.19(+0.46%)
Oct 17, 2017	41.53	42.06	41.53	41.83	27,314	+0.22(+0.52%)
Oct 16, 2017	42.09	42.37	41.61	41.62	76,637	-0.30(-0.71%)
Oct 13, 2017	42.10	42.31	41.66	41.91	57,906	-0.16(-0.38%)
Oct 12, 2017	41.68	42.30	41.24	42.07	68,729	+0.40(+0.97%)
Oct 11, 2017	41.39	42.01	41.39	41.67	94,900	+0.18(+0.43%)
Oct 10, 2017	40.66	41.64	40.66	41.49	63,855	+0.93(+2.29%)
Oct 09, 2017	40.91	41.03	40.44	40.57	30,542	-0.17(-0.42%)
Oct 06, 2017	40.66	41.03	40.51	40.74	29,682	+0.00(+0.00%)
Oct 05, 2017	40.93	40.93	40.33	40.74	29,534	-0.12(-0.30%)
Oct 04, 2017	40.84	40.99	40.60	40.86	61,105	+0.15(+0.38%)
Oct 03, 2017	40.49	40.85	40.19	40.70	66,537	+0.20(+0.50%)
Oct 02, 2017	40.02	40.73	39.91	40.50	49,244	+0.62(+1.56%)
Sep 29, 2017	40.19	40.26	39.74	39.88	32,498	-0.30(-0.74%)
Sep 28, 2017	39.83	40.37	39.44	40.18	55,005	+0.19(+0.46%)
Sep 27, 2017	39.97	40.18	39.46	39.99	60,424	-0.13(-0.32%)
Sep 26, 2017	39.53	40.38	39.53	40.12	68,846	+0.42(+1.06%)
Sep 25, 2017	38.76	39.79	38.76	39.70	55,485	+0.31(+0.80%)
Sep 22, 2017	39.71	39.78	39.24	39.39	33,807	-0.12(-0.31%)
Sep 21, 2017	39.45	40.25	39.22	39.51	97,719	-0.03(-0.08%)
Sep 20, 2017	39.83	40.02	39.53	39.54	55,449	-0.23(-0.57%)
Sep 19, 2017	39.98	40.03	39.35	39.77	35,352	-0.23(-0.56%)
Sep 18, 2017	39.92	40.27	39.62	39.99	26,197	-0.13(-0.32%)
Sep 15, 2017	40.00	40.37	39.73	40.12	102,894	+0.23(+0.59%)
Sep 14, 2017	39.71	40.08	39.32	39.89	36,928	+0.24(+0.61%)
Sep 13, 2017	40.11	40.15	39.52	39.65	69,050	-0.55(-1.36%)
Sep 12, 2017	41.00	41.08	40.09	40.20	49,624	-0.73(-1.79%)
Sep 11, 2017	40.59	41.05	40.57	40.93	67,767	+0.35(+0.85%)
Sep 08, 2017	40.23	40.59	40.12	40.58	38,434	+0.27(+0.66%)
Sep 07, 2017	39.70	40.37	39.48	40.32	59,585	+0.62(+1.56%)
Sep 06, 2017	40.03	40.15	39.49	39.70	48,167	-0.23(-0.57%)
Sep 05, 2017	40.04	40.22	39.61	39.92	30,033	-0.20(-0.50%)

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.