Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.24	48.04	47.00	47.01	5,323,826	+0.23(+0.50%)
Nov 29, 2017	47.14	47.57	46.65	46.78	3,164,005	-0.47(-1.00%)
Nov 28, 2017	46.71	47.34	46.65	47.25	3,026,254	+0.47(+1.01%)
Nov 27, 2017	46.58	46.85	45.92	46.78	3,508,802	-0.15(-0.32%)
Nov 24, 2017	46.67	47.04	46.58	46.93	1,843,494	+0.30(+0.64%)
Nov 22, 2017	45.75	46.67	45.50	46.63	3,301,939	+0.81(+1.76%)
Nov 21, 2017	45.38	46.17	45.29	45.82	4,161,582	+0.29(+0.64%)
Nov 20, 2017	43.67	45.59	43.64	45.53	5,258,113	+1.48(+3.36%)
Nov 17, 2017	44.11	45.52	43.67	44.05	6,809,308	-0.13(-0.30%)
Nov 16, 2017	42.77	44.83	42.68	44.18	15,467,408	+6.06(+15.91%)
Nov 15, 2017	37.81	38.34	37.63	38.12	5,224,144	+0.17(+0.44%)
Nov 14, 2017	38.22	38.38	37.93	37.95	2,708,997	-0.32(-0.83%)
Nov 13, 2017	38.44	38.78	38.21	38.27	2,799,327	-0.28(-0.73%)
Nov 10, 2017	38.42	38.85	38.35	38.55	1,982,586	+0.03(+0.09%)
Nov 09, 2017	38.39	39.26	38.21	38.52	4,358,608	+0.81(+2.14%)
Nov 08, 2017	37.13	37.85	37.00	37.71	1,884,023	+0.57(+1.52%)
Nov 07, 2017	37.43	37.49	36.94	37.14	2,332,682	-0.29(-0.78%)
Nov 06, 2017	36.66	37.53	36.62	37.43	3,054,940	+0.63(+1.72%)
Nov 03, 2017	36.93	37.01	36.53	36.80	2,473,638	-0.01(-0.02%)
Nov 02, 2017	37.06	37.11	36.55	36.81	2,539,048	-0.23(-0.63%)
Nov 01, 2017	37.22	37.35	36.94	37.04	2,332,811	+0.09(+0.25%)
Oct 31, 2017	36.36	37.08	36.24	36.95	2,987,943	+0.75(+2.07%)
Oct 30, 2017	36.39	36.56	35.97	36.20	2,480,058	-0.41(-1.11%)
Oct 27, 2017	37.03	37.03	36.49	36.61	2,248,082	-0.34(-0.92%)
Oct 26, 2017	36.54	37.16	36.45	36.95	2,205,259	+0.59(+1.62%)
Oct 25, 2017	37.15	37.15	36.32	36.36	4,145,433	-0.92(-2.48%)
Oct 24, 2017	37.18	37.46	37.14	37.28	3,012,907	+0.07(+0.18%)
Oct 23, 2017	37.37	37.55	37.16	37.22	3,269,475	+0.15(+0.40%)
Oct 20, 2017	37.08	37.46	36.93	37.07	3,077,070	+0.25(+0.68%)
Oct 19, 2017	36.91	37.02	36.53	36.82	2,952,844	-0.30(-0.81%)
Oct 18, 2017	36.87	37.13	36.67	37.12	3,155,402	+0.45(+1.23%)
Oct 17, 2017	36.01	36.69	36.01	36.67	2,126,710	+0.30(+0.82%)
Oct 16, 2017	36.46	36.55	36.31	36.37	1,743,030	+0.07(+0.21%)
Oct 13, 2017	36.31	36.78	36.28	36.29	2,231,661	+0.17(+0.48%)
Oct 12, 2017	36.09	36.25	35.76	36.12	4,175,636	-0.07(-0.21%)
Oct 11, 2017	36.22	36.55	36.01	36.19	2,017,660	-0.12(-0.34%)
Oct 10, 2017	36.90	37.03	36.24	36.32	4,725,757	-0.59(-1.60%)
Oct 09, 2017	36.95	37.28	36.81	36.91	2,451,978	-0.05(-0.14%)
Oct 06, 2017	36.89	37.13	36.64	36.96	2,266,070	-0.10(-0.27%)
Oct 05, 2017	36.84	37.07	36.74	37.06	3,923,431	+0.24(+0.66%)
Oct 04, 2017	36.60	36.88	36.58	36.82	3,473,030	+0.06(+0.16%)
Oct 03, 2017	36.50	36.87	36.23	36.76	3,509,800	+0.32(+0.89%)
Oct 02, 2017	36.35	36.52	36.20	36.44	5,099,179	+0.20(+0.55%)
Sep 29, 2017	36.19	36.42	35.93	36.24	2,271,417	-0.07(-0.18%)
Sep 28, 2017	36.40	36.48	36.04	36.31	2,654,596	-0.27(-0.75%)
Sep 27, 2017	36.42	36.83	36.07	36.58	3,114,592	+0.34(+0.94%)
Sep 26, 2017	35.61	36.29	35.51	36.24	3,954,349	+0.88(+2.48%)
Sep 25, 2017	34.92	35.68	34.87	35.36	3,039,996	+0.12(+0.35%)
Sep 22, 2017	34.59	35.28	34.53	35.24	2,218,039	+0.57(+1.65%)
Sep 21, 2017	34.57	34.81	34.48	34.67	3,257,695	+0.13(+0.38%)
Sep 20, 2017	34.55	34.71	34.14	34.53	3,619,001	-0.01(-0.02%)
Sep 19, 2017	34.61	35.05	34.20	34.54	6,416,070	+0.89(+2.66%)
Sep 18, 2017	33.99	34.09	33.55	33.65	3,346,961	-0.33(-0.97%)
Sep 15, 2017	33.72	34.00	33.40	33.98	4,396,063	+0.31(+0.93%)
Sep 14, 2017	33.27	33.70	33.08	33.66	3,497,188	+0.31(+0.94%)
Sep 13, 2017		33.57	32.75	33.35	3,647,542	+0.28(+0.85%)
Sep 12, 2017	32.81	33.32	32.43	33.07	4,961,573	+0.39(+1.19%)
Sep 11, 2017	32.22	32.76	32.13	32.68	3,408,174	+0.69(+2.15%)
Sep 08, 2017	31.97	32.16	31.78	31.99	3,362,894	-0.05(-0.16%)
Sep 07, 2017	32.21	32.21	31.57	32.04	3,151,166	-0.13(-0.41%)
Sep 06, 2017	31.54	32.27	31.35	32.17	4,581,761	+0.72(+2.29%)
Sep 05, 2017	31.87	32.06	31.10	31.45	2,690,883	-0.55(-1.73%)

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.