Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.75	47.71	46.04	46.90	232,335	+0.44(+0.95%)
Nov 29, 2017	45.87	46.51	45.87	46.46	150,983	+0.60(+1.30%)
Nov 28, 2017	45.22	46.00	45.10	45.86	184,375	+0.81(+1.80%)
Nov 27, 2017	45.38	45.55	44.66	45.05	306,605	-0.24(-0.53%)
Nov 24, 2017	45.59	45.88	44.90	45.29	64,185	-0.05(-0.10%)
Nov 22, 2017	45.93	46.00	45.28	45.34	169,177	-0.52(-1.14%)
Nov 21, 2017	45.09	45.95	44.88	45.86	131,122	+0.78(+1.73%)
Nov 20, 2017	44.63	45.30	44.63	45.08	143,984	+0.49(+1.09%)
Nov 17, 2017	44.30	44.93	44.22	44.59	111,831	+0.07(+0.17%)
Nov 16, 2017	44.53	45.01	44.33	44.52	244,771	+0.12(+0.27%)
Nov 15, 2017	44.40	44.70	44.17	44.40	184,154	-0.25(-0.56%)
Nov 14, 2017	44.82	45.08	44.33	44.65	235,642	-0.35(-0.78%)
Nov 13, 2017	45.28	45.95	44.66	45.00	243,922	-0.69(-1.51%)
Nov 10, 2017	45.86	46.23	45.39	45.69	126,539	-0.21(-0.46%)
Nov 09, 2017	45.73	46.36	45.25	45.90	225,753	+0.03(+0.06%)
Nov 08, 2017	45.28	45.92	44.41	45.87	200,925	+0.41(+0.91%)
Nov 07, 2017	45.44	46.03	44.30	45.46	160,380	+0.01(+0.02%)
Nov 06, 2017	45.91	46.28	45.39	45.45	210,880	-0.90(-1.95%)
Nov 03, 2017	46.69	46.82	45.53	46.35	237,771	-0.55(-1.18%)
Nov 02, 2017	44.28	47.43	44.27	46.90	455,731	+4.69(+11.12%)
Nov 01, 2017	43.15	43.67	41.70	42.21	139,561	-0.49(-1.14%)
Oct 31, 2017	42.11	42.95	42.04	42.70	109,314	+0.75(+1.80%)
Oct 30, 2017	42.61	42.79	41.69	41.94	107,436	-0.65(-1.53%)
Oct 27, 2017	42.67	43.30	42.05	42.60	112,751	+0.24(+0.56%)
Oct 26, 2017	42.84	43.03	42.35	42.36	106,100	-0.32(-0.75%)
Oct 25, 2017	42.68	43.15	42.36	42.68	87,433	+0.09(+0.22%)
Oct 24, 2017	42.89	42.98	42.38	42.59	70,577	-0.05(-0.11%)
Oct 23, 2017	42.64	42.82	42.37	42.63	59,005	+0.03(+0.06%)
Oct 20, 2017	42.55	42.80	42.26	42.60	116,462	+0.41(+0.98%)
Oct 19, 2017	42.30	42.30	41.59	42.19	108,370	-0.30(-0.71%)
Oct 18, 2017	41.95	42.68	41.79	42.49	396,921	+0.69(+1.65%)
Oct 17, 2017	42.32	42.41	41.61	41.80	113,606	-0.51(-1.20%)
Oct 16, 2017	42.66	43.04	42.22	42.31	106,057	-0.40(-0.95%)
Oct 13, 2017	42.52	43.03	42.30	42.71	130,675	+0.39(+0.91%)
Oct 12, 2017	42.06	42.71	41.85	42.33	132,155	+0.37(+0.88%)
Oct 11, 2017	42.45	42.60	41.70	41.96	164,974	-0.61(-1.43%)
Oct 10, 2017	42.12	42.83	42.03	42.57	163,032	+0.76(+1.83%)
Oct 09, 2017	41.78	41.88	41.54	41.80	96,604	+0.03(+0.07%)
Oct 06, 2017	42.09	42.10	41.45	41.78	134,524	-0.11(-0.26%)
Oct 05, 2017	41.87	42.08	41.55	41.89	109,705	+0.06(+0.13%)
Oct 04, 2017	41.93	42.03	41.51	41.83	183,287	+0.02(+0.04%)
Oct 03, 2017	41.68	41.94	41.18	41.81	222,379	+0.35(+0.84%)
Oct 02, 2017	40.71	41.47	40.48	41.46	200,625	+0.85(+2.08%)
Sep 29, 2017	40.02	40.66	39.88	40.62	203,039	+0.70(+1.75%)
Sep 28, 2017	40.19	40.37	39.65	39.92	160,712	-0.28(-0.69%)
Sep 27, 2017	39.63	40.33	39.18	40.19	211,541	+0.83(+2.10%)
Sep 26, 2017	39.33	39.65	39.08	39.37	123,616	+0.25(+0.64%)
Sep 25, 2017	39.00	39.23	38.42	39.12	157,963	+0.18(+0.47%)
Sep 22, 2017	38.60	39.54	38.60	38.93	139,338	+0.11(+0.28%)
Sep 21, 2017	39.26	39.38	38.79	38.82	137,393	-0.54(-1.38%)
Sep 20, 2017	38.23	40.00	38.18	39.37	247,403	+1.21(+3.18%)
Sep 19, 2017	37.54	38.30	37.51	38.15	162,469	+0.76(+2.04%)
Sep 18, 2017	36.74	37.47	36.70	37.39	223,395	+0.87(+2.39%)
Sep 15, 2017	37.31	37.43	36.43	36.51	1,046,447	-0.70(-1.88%)
Sep 14, 2017	37.32	37.59	36.96	37.21	246,110	-0.10(-0.27%)
Sep 13, 2017		37.35	36.81	37.31	177,144	-0.04(-0.10%)
Sep 12, 2017	37.49	37.65	37.19	37.35	129,362	+0.12(+0.32%)
Sep 11, 2017	37.13	37.31	36.77	37.23	139,366	+0.52(+1.40%)
Sep 08, 2017	37.14	37.35	36.32	36.72	137,664	-0.42(-1.14%)
Sep 07, 2017	37.27	37.36	36.87	37.14	99,897	+0.06(+0.15%)
Sep 06, 2017	37.08	37.19	36.58	37.08	134,958	+0.02(+0.05%)
Sep 05, 2017	37.25	37.56	36.66	37.07	107,918	-0.09(-0.25%)

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.