Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.25	44.25	41.92	41.92	13,014	-2.52(-5.67%)
Nov 29, 2017	44.44	44.44	43.74	44.44	7,554	+0.05(+0.11%)
Nov 28, 2017	44.20	44.44	43.54	44.39	15,692	+0.19(+0.43%)
Nov 27, 2017	43.68	44.49	43.68	44.20	12,355	+0.86(+1.97%)
Nov 24, 2017	44.06	44.08	43.30	43.35	3,631	-0.14(-0.33%)
Nov 22, 2017	44.53	44.68	43.49	43.49	9,900	-0.90(-2.03%)
Nov 21, 2017	43.96	44.87	43.82	44.39	14,904	+0.48(+1.08%)
Nov 20, 2017	43.57	43.92	42.16	43.92	8,080	+1.09(+2.55%)
Nov 17, 2017	43.11	43.58	42.70	42.82	8,413	-0.43(-0.99%)
Nov 16, 2017	45.16	45.16	42.48	43.25	4,929	+0.71(+1.68%)
Nov 15, 2017	43.01	43.08	42.06	42.54	14,849	-0.95(-2.19%)
Nov 14, 2017	43.68	44.20	42.54	43.49	5,731	-0.29(-0.65%)
Nov 13, 2017	41.73	44.62	41.73	43.77	10,434	+2.09(+5.02%)
Nov 10, 2017	42.54	42.59	41.21	41.68	6,242	-0.14(-0.34%)
Nov 09, 2017	42.35	42.63	41.16	41.83	35,137	-0.90(-2.11%)
Nov 08, 2017	42.30	43.40	41.11	42.73	30,834	+0.24(+0.56%)
Nov 07, 2017	43.82	43.87	41.40	42.49	42,956	-1.09(-2.51%)
Nov 06, 2017	44.96	45.15	43.58	43.58	24,692	-0.95(-2.13%)
Nov 03, 2017	43.96	45.63	43.96	44.53	27,882	+0.57(+1.30%)
Nov 02, 2017	44.01	44.91	43.73	43.96	13,906	-0.43(-0.96%)
Nov 01, 2017	44.53	45.15	43.73	44.39	38,000	+0.52(+1.19%)
Oct 31, 2017	42.78	44.96	42.78	43.87	10,917	+1.38(+3.24%)
Oct 30, 2017	46.34	46.53	42.11	42.49	20,840	-3.28(-7.17%)
Oct 27, 2017	42.02	46.77	41.73	45.77	24,563	+3.75(+8.94%)
Oct 26, 2017	39.88	43.87	39.88	42.02	47,754	-0.05(-0.11%)
Oct 25, 2017	43.45	43.49	41.49	42.06	27,288	-1.52(-3.49%)
Oct 24, 2017	43.63	45.20	43.35	43.58	17,613	-0.05(-0.11%)
Oct 23, 2017	42.21	43.92	41.49	43.63	31,792	+1.95(+4.68%)
Oct 20, 2017	40.59	42.68	40.49	41.68	37,108	+1.09(+2.69%)
Oct 19, 2017	40.73	41.35	40.16	40.59	19,280	+0.00(+0.00%)
Oct 18, 2017	40.26	41.16	40.21	40.59	12,342	+0.33(+0.83%)
Oct 17, 2017	39.54	41.18	39.54	40.26	12,361	+0.62(+1.56%)
Oct 16, 2017	39.59	39.69	39.21	39.64	14,406	+0.05(+0.12%)
Oct 13, 2017	39.73	39.83	39.02	39.59	7,586	-0.33(-0.83%)
Oct 12, 2017	40.07	40.40	38.50	39.92	20,230	-0.10(-0.24%)
Oct 11, 2017	40.88	41.07	39.92	40.02	11,827	-0.95(-2.32%)
Oct 10, 2017	40.92	41.35	40.85	40.97	10,148	+0.10(+0.23%)
Oct 09, 2017	40.73	41.35	40.33	40.88	11,949	+0.19(+0.47%)
Oct 06, 2017	40.59	41.49	40.21	40.68	31,620	+0.31(+0.77%)
Oct 05, 2017	40.30	40.64	39.82	40.38	17,985	+0.12(+0.30%)
Oct 04, 2017	38.88	40.72	38.88	40.26	36,499	+1.38(+3.55%)
Oct 03, 2017	38.93	39.14	38.64	38.88	23,701	-0.05(-0.12%)
Oct 02, 2017	39.31	40.40	38.26	38.93	20,357	+0.05(+0.12%)
Sep 29, 2017	38.97	39.67	37.79	38.88	41,394	-0.10(-0.24%)
Sep 28, 2017	39.92	39.92	38.17	38.97	15,427	-1.14(-2.84%)
Sep 27, 2017	41.26	41.68	39.50	40.11	10,981	-0.48(-1.17%)
Sep 26, 2017	39.92	40.70	39.06	40.59	9,282	+1.00(+2.52%)
Sep 25, 2017	40.59	41.20	39.59	39.59	16,272	-1.00(-2.46%)
Sep 22, 2017	37.79	40.92	37.79	40.59	43,117	+3.23(+8.65%)
Sep 21, 2017	36.93	38.02	36.93	37.36	19,018	+0.24(+0.64%)
Sep 20, 2017	36.93	37.50	36.45	37.12	12,633	+0.19(+0.51%)
Sep 19, 2017	37.12	37.26	36.35	36.93	18,592	+0.19(+0.52%)
Sep 18, 2017	35.93	37.50	35.93	36.74	15,385	+1.05(+2.93%)
Sep 15, 2017	36.55	36.55	35.55	35.69	8,415	+0.10(+0.27%)
Sep 14, 2017	35.79	36.12	35.22	35.60	8,732	-0.34(-0.95%)
Sep 13, 2017	36.08	36.27	35.14	35.94	7,653	+0.24(+0.66%)
Sep 12, 2017	36.42	36.42	35.18	35.70	5,683	+0.43(+1.21%)
Sep 11, 2017	35.56	36.93	35.28	35.28	14,393	+0.05(+0.13%)
Sep 08, 2017	35.09	35.68	34.33	35.23	13,833	+0.19(+0.54%)
Sep 07, 2017	36.60	36.94	34.28	35.04	23,734	-1.47(-4.02%)
Sep 06, 2017	37.31	37.31	36.13	36.51	26,944	-0.28(-0.77%)
Sep 05, 2017	37.22	37.59	36.36	36.79	41,739	+0.90(+2.51%)

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.