Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.65	44.85	42.59	43.93	862,912	+1.28(+3.01%)
Nov 29, 2017	42.23	43.05	41.94	42.65	987,680	+0.64(+1.52%)
Nov 28, 2017	43.25	43.79	41.72	42.02	921,474	-0.92(-2.14%)
Nov 27, 2017	42.30	43.17	42.19	42.93	626,313	+0.96(+2.29%)
Nov 24, 2017	42.31	42.35	41.56	41.97	261,115	-0.06(-0.14%)
Nov 22, 2017	41.80	42.38	41.59	42.03	244,929	+0.38(+0.92%)
Nov 21, 2017	41.13	41.89	40.73	41.65	550,290	+0.97(+2.38%)
Nov 20, 2017	40.68	40.93	40.19	40.68	253,531	+0.08(+0.19%)
Nov 17, 2017	40.28	41.05	40.21	40.61	444,865	+0.33(+0.82%)
Nov 16, 2017	40.00	40.85	39.96	40.28	488,769	+0.60(+1.52%)
Nov 15, 2017	39.72	39.88	39.48	39.67	640,072	-0.25(-0.62%)
Nov 14, 2017	40.20	40.39	39.73	39.92	289,158	-0.37(-0.91%)
Nov 13, 2017	39.88	40.48	39.73	40.28	205,354	+0.25(+0.61%)
Nov 10, 2017	40.11	40.24	39.93	40.04	273,169	+0.01(+0.02%)
Nov 09, 2017	40.32	40.48	39.93	40.03	189,412	-0.62(-1.52%)
Nov 08, 2017	40.80	41.42	40.11	40.65	417,944	-0.14(-0.35%)
Nov 07, 2017	40.89	40.92	40.45	40.79	331,992	-0.09(-0.23%)
Nov 06, 2017	40.71	40.96	40.28	40.89	566,453	+0.41(+1.02%)
Nov 03, 2017	41.16	41.46	40.17	40.47	514,356	-0.58(-1.42%)
Nov 02, 2017	40.67	41.90	40.64	41.05	450,277	+0.18(+0.43%)
Nov 01, 2017	41.05	41.27	40.45	40.88	713,590	+0.03(+0.08%)
Oct 31, 2017	39.91	40.91	39.81	40.84	1,177,119	+0.99(+2.48%)
Oct 30, 2017	40.04	40.62	39.81	39.86	614,237	-0.01(-0.02%)
Oct 27, 2017	41.60	43.01	39.22	39.87	1,706,151	-1.30(-3.16%)
Oct 26, 2017	42.15	42.67	41.07	41.16	1,443,160	-0.98(-2.32%)
Oct 25, 2017	43.27	43.41	41.59	42.14	1,404,178	-1.12(-2.59%)
Oct 24, 2017	44.19	44.65	43.22	43.26	974,822	-0.35(-0.79%)
Oct 23, 2017	43.80	44.04	43.50	43.61	381,570	-0.07(-0.15%)
Oct 20, 2017	44.06	44.28	43.55	43.68	294,550	-0.17(-0.38%)
Oct 19, 2017	43.85	44.05	43.28	43.85	283,374	-0.33(-0.74%)
Oct 18, 2017	44.07	44.81	43.73	44.18	687,989	+0.26(+0.60%)
Oct 17, 2017	43.25	44.18	43.25	43.91	664,100	+0.47(+1.09%)
Oct 16, 2017	43.48	43.89	43.05	43.44	679,681	-0.36(-0.83%)
Oct 13, 2017	44.40	44.53	43.67	43.80	822,965	-0.59(-1.33%)
Oct 12, 2017	44.19	44.56	43.86	44.39	358,433	+0.08(+0.19%)
Oct 11, 2017	44.29	44.50	43.72	44.31	272,671	+0.12(+0.27%)
Oct 10, 2017	44.25	44.38	43.68	44.19	409,312	+0.16(+0.36%)
Oct 09, 2017	43.43	44.20	43.32	44.03	515,513	+0.84(+1.95%)
Oct 06, 2017	41.43	43.42	40.87	43.19	1,405,123	+1.54(+3.71%)
Oct 05, 2017	40.83	41.67	40.22	41.64	510,247	+0.87(+2.13%)
Oct 04, 2017	41.83	41.87	40.44	40.78	1,044,783	-1.06(-2.54%)
Oct 03, 2017	41.56	42.01	41.44	41.84	385,367	+0.26(+0.63%)
Oct 02, 2017	40.56	41.70	40.56	41.58	735,532	+1.06(+2.62%)
Sep 29, 2017	40.32	40.72	39.80	40.51	405,055	+0.37(+0.92%)
Sep 28, 2017	40.61	40.74	39.39	40.14	729,283	-0.46(-1.14%)
Sep 27, 2017	39.22	40.62	39.00	40.61	1,052,526	+2.59(+6.81%)
Sep 26, 2017	38.09	38.32	37.91	38.02	276,274	+0.06(+0.16%)
Sep 25, 2017	37.67	38.60	37.67	37.96	499,483	+0.00(+0.00%)
Sep 22, 2017	37.37	38.00	37.04	37.96	616,773	+0.69(+1.86%)
Sep 21, 2017	37.55	37.93	37.22	37.27	470,510	-0.38(-1.01%)
Sep 20, 2017	37.39	38.39	37.28	37.65	374,105	-0.06(-0.16%)
Sep 19, 2017	38.85	39.22	37.29	37.71	1,097,032	-1.08(-2.78%)
Sep 18, 2017	40.09	40.23	38.68	38.79	767,936	-1.23(-3.08%)
Sep 15, 2017	39.82	40.24	39.78	40.02	766,061	+0.20(+0.51%)
Sep 14, 2017	39.82	40.01	39.58	39.81	493,291	-0.13(-0.32%)
Sep 13, 2017	40.03	40.26	39.68	39.94	464,935	-0.10(-0.25%)
Sep 12, 2017	39.70	40.08	39.47	40.04	566,490	+0.39(+0.98%)
Sep 11, 2017	40.02	40.26	39.36	39.65	383,078	-0.11(-0.28%)
Sep 08, 2017	39.54	39.90	38.97	39.76	476,162	+0.27(+0.68%)
Sep 07, 2017	39.63	39.63	39.16	39.49	182,921	+0.02(+0.04%)
Sep 06, 2017	39.58	39.65	38.89	39.48	656,373	-0.06(-0.15%)
Sep 05, 2017	39.19	39.62	39.00	39.54	536,919	+0.24(+0.62%)

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.