Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.73	39.62	37.70	39.31	1,833,828	+1.38(+3.62%)
Nov 29, 2017	39.26	39.62	37.13	37.94	2,143,053	-1.51(-3.82%)
Nov 28, 2017	39.19	39.78	38.65	39.44	1,404,442	+0.17(+0.44%)
Nov 27, 2017		40.83	39.12	39.27	1,709,050	-1.56(-3.83%)
Nov 24, 2017	40.56	41.21	40.53	40.83	960,006	-0.07(-0.18%)
Nov 22, 2017	42.00	42.29	40.64	40.90	1,840,188	-0.59(-1.41%)
Nov 21, 2017	40.46	41.79	40.24	41.49	1,989,227	+2.02(+5.12%)
Nov 20, 2017	40.84	42.07	39.16	39.47	3,848,469	-3.81(-8.80%)
Nov 17, 2017	41.94	43.49	41.79	43.28	2,256,996	+1.84(+4.44%)
Nov 16, 2017	41.75	42.04	41.14	41.44	1,457,067	+0.49(+1.20%)
Nov 15, 2017	41.35	41.42	39.95	40.95	1,971,834	-0.98(-2.33%)
Nov 14, 2017	42.39	42.94	41.89	41.92	1,203,404	-0.94(-2.20%)
Nov 13, 2017	41.62	43.06	41.40	42.87	1,130,964	+1.06(+2.55%)
Nov 10, 2017	41.26	42.50	41.26	41.80	1,271,976	-0.14(-0.34%)
Nov 09, 2017	43.07	43.07	41.61	41.95	1,966,430	-1.35(-3.11%)
Nov 08, 2017	43.07	44.32	43.07	43.29	1,265,876	-0.01(-0.02%)
Nov 07, 2017	42.70	43.75	42.70	43.30	1,325,256	+0.64(+1.51%)
Nov 06, 2017	42.70	43.37	42.34	42.66	1,250,243	+0.07(+0.15%)
Nov 03, 2017	42.22	42.70	40.92	42.59	1,888,474	+0.58(+1.38%)
Nov 02, 2017	44.23	44.50	41.37	42.01	3,911,838	-2.34(-5.27%)
Nov 01, 2017	43.52	45.83	43.46	44.35	2,169,816	+1.11(+2.58%)
Oct 31, 2017	43.42	43.88	42.56	43.23	2,833,862	-0.04(-0.08%)
Oct 30, 2017	43.42	43.71	42.52	43.27	1,189,212	+0.07(+0.15%)
Oct 27, 2017	43.50	43.78	42.95	43.21	768,875	-0.30(-0.68%)
Oct 26, 2017	43.28	44.26	42.89	43.50	1,697,955	+0.20(+0.45%)
Oct 25, 2017	44.14	45.17	42.34	43.31	2,366,371	-0.83(-1.89%)
Oct 24, 2017	43.18	45.41	43.07	44.14	2,929,896	+1.15(+2.68%)
Oct 23, 2017	43.20	43.28	42.64	42.99	753,114	+0.07(+0.17%)
Oct 20, 2017	43.08	43.39	42.75	42.92	875,653	+0.01(+0.02%)
Oct 19, 2017	43.23	43.36	42.45	42.91	1,582,872	-0.95(-2.16%)
Oct 18, 2017	43.68	44.13	43.31	43.86	1,208,731	+0.46(+1.07%)
Oct 17, 2017	42.93	44.15	42.42	43.39	2,676,116	-1.08(-2.42%)
Oct 16, 2017	43.62	44.59	42.92	44.47	2,686,823	+1.12(+2.59%)
Oct 13, 2017	42.33	43.40	42.00	43.35	1,651,886	+1.38(+3.29%)
Oct 12, 2017	41.97	42.47	41.49	41.97	984,293	+0.13(+0.31%)
Oct 11, 2017	41.61	41.84	40.79	41.84	2,142,948	-0.75(-1.75%)
Oct 10, 2017	42.47	42.79	42.06	42.58	929,216	+0.22(+0.51%)
Oct 09, 2017	42.66	43.09	41.79	42.37	824,413	-0.29(-0.68%)
Oct 06, 2017	42.38	42.71	40.94	42.66	2,140,236	-0.17(-0.41%)
Oct 05, 2017	43.06	44.15	42.17	42.83	2,351,485	-0.19(-0.44%)
Oct 04, 2017	41.87	43.42	41.68	43.02	2,562,565	+1.40(+3.37%)
Oct 03, 2017	40.53	41.62	40.20	41.61	2,401,192	+1.23(+3.05%)
Oct 02, 2017	40.53	40.60	39.73	40.38	1,996,437	+0.10(+0.25%)
Sep 29, 2017	40.62	40.67	39.59	40.28	1,858,233	+0.27(+0.67%)
Sep 28, 2017	40.46	41.08	39.88	40.01	2,030,061	+0.09(+0.22%)
Sep 27, 2017	38.49	40.16	38.49	39.93	1,988,394	+1.82(+4.77%)
Sep 26, 2017	38.39	39.25	38.04	38.11	2,586,109	-0.22(-0.59%)
Sep 25, 2017	40.64	41.03	37.99	38.33	4,465,923	-2.54(-6.21%)
Sep 22, 2017	42.29	42.70	39.09	40.87	3,615,393	-1.61(-3.78%)
Sep 21, 2017	42.40	43.18	41.83	42.48	2,313,772	+0.92(+2.21%)
Sep 20, 2017	45.59	46.17	41.03	41.56	7,432,982	-3.27(-7.30%)
Sep 19, 2017	42.60	45.90	42.60	44.83	3,519,882	+2.16(+5.05%)
Sep 18, 2017	43.27	44.41	41.53	42.68	3,252,397	+0.66(+1.57%)
Sep 15, 2017	40.30	42.49	40.17	42.02	3,325,021	+1.95(+4.88%)
Sep 14, 2017	39.85	40.53	38.94	40.06	2,520,836	+0.75(+1.91%)
Sep 13, 2017	38.86	39.40	38.24	39.31	3,004,834	+1.53(+4.06%)
Sep 12, 2017	38.66	39.86	37.45	37.78	2,717,713	+0.28(+0.75%)
Sep 11, 2017	35.59	37.93	35.46	37.50	1,937,052	+2.44(+6.96%)
Sep 08, 2017	36.00	36.03	34.85	35.06	1,341,008	-0.84(-2.34%)
Sep 07, 2017	35.35	36.58	35.30	35.90	1,595,351	+0.93(+2.66%)
Sep 06, 2017	34.45	35.14	34.37	34.96	1,080,286	+0.50(+1.46%)
Sep 05, 2017	34.90	35.21	34.30	34.46	1,185,881	-0.03(-0.08%)

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.