Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.60	38.96	37.45	38.74	1,551,806	+1.13(+3.01%)
Nov 29, 2017	37.77	38.16	37.03	37.61	1,400,247	-0.36(-0.96%)
Nov 28, 2017	38.61	38.79	37.80	37.97	1,251,981	-0.70(-1.81%)
Nov 27, 2017	39.32	39.53	38.65	38.67	826,123	-0.84(-2.13%)
Nov 24, 2017	39.40	39.88	39.30	39.52	288,361	+0.12(+0.30%)
Nov 22, 2017	38.82	39.60	38.78	39.40	707,087	+0.58(+1.50%)
Nov 21, 2017	40.24	40.27	38.76	38.82	1,064,262	-1.17(-2.93%)
Nov 20, 2017	40.23	40.28	39.27	39.99	945,864	-0.13(-0.32%)
Nov 17, 2017	40.07	40.21	39.60	40.12	1,219,951	+0.22(+0.55%)
Nov 16, 2017	40.12	40.28	39.59	39.90	1,340,206	-0.24(-0.59%)
Nov 15, 2017	40.74	40.79	39.85	40.13	1,197,745	-0.76(-1.86%)
Nov 14, 2017	41.71	41.72	40.09	40.89	1,710,965	-1.06(-2.53%)
Nov 13, 2017	42.33	42.56	41.66	41.95	1,019,636	-0.65(-1.52%)
Nov 10, 2017	42.68	42.92	42.26	42.60	634,226	+0.10(+0.24%)
Nov 09, 2017	42.93	43.55	42.44	42.50	698,844	-0.62(-1.43%)
Nov 08, 2017	43.63	43.74	43.00	43.12	635,565	-0.59(-1.36%)
Nov 07, 2017	43.41	44.02	43.40	43.71	783,481	+0.18(+0.42%)
Nov 06, 2017	42.80	43.55	41.83	43.53	1,052,785	+0.72(+1.67%)
Nov 03, 2017	44.34	44.43	42.64	42.81	1,405,177	-0.55(-1.27%)
Nov 02, 2017	44.15	44.43	42.58	43.37	494,346	-0.79(-1.79%)
Nov 01, 2017	44.25	44.40	43.67	44.16	581,458	+0.45(+1.04%)
Oct 31, 2017	43.12	43.74	42.56	43.70	857,263	+0.74(+1.72%)
Oct 30, 2017	43.31	43.74	42.79	42.96	695,685	-0.28(-0.65%)
Oct 27, 2017	42.91	43.95	42.84	43.24	815,518	+0.42(+0.98%)
Oct 26, 2017	41.97	43.27	41.69	42.82	887,155	+0.95(+2.26%)
Oct 25, 2017	42.54	42.91	41.26	41.88	1,237,782	-0.98(-2.29%)
Oct 24, 2017	43.23	43.55	42.67	42.85	830,998	-0.37(-0.86%)
Oct 23, 2017	44.02	44.18	43.18	43.23	1,150,149	-0.72(-1.65%)
Oct 20, 2017	44.21	44.33	43.84	43.95	594,514	-0.33(-0.74%)
Oct 19, 2017	43.41	44.34	43.23	44.28	878,898	+0.46(+1.05%)
Oct 18, 2017	44.58	44.63	43.41	43.82	1,069,583	-0.64(-1.44%)
Oct 17, 2017	45.18	45.35	43.65	44.46	1,237,788	-0.83(-1.84%)
Oct 16, 2017	46.11	46.23	45.01	45.29	763,059	-0.73(-1.59%)
Oct 13, 2017	46.73	46.82	45.87	46.02	648,650	-0.65(-1.39%)
Oct 12, 2017	46.99	47.22	46.57	46.67	524,858	-0.91(-1.90%)
Oct 11, 2017	47.53	47.69	47.24	47.58	537,047	-0.02(-0.03%)
Oct 10, 2017	48.14	48.35	47.46	47.59	415,571	-0.47(-0.98%)
Oct 09, 2017	48.75	49.10	48.01	48.06	567,875	-0.68(-1.40%)
Oct 06, 2017	48.39	48.97	48.17	48.75	613,502	+0.12(+0.24%)
Oct 05, 2017	48.10	48.84	48.10	48.63	611,239	+0.53(+1.09%)
Oct 04, 2017	47.99	48.33	47.64	48.10	750,761	+0.33(+0.69%)
Oct 03, 2017	47.45	47.89	47.21	47.78	578,743	+0.30(+0.64%)
Oct 02, 2017	46.76	47.47	46.71	47.47	540,854	+0.57(+1.21%)
Sep 29, 2017	46.44	47.19	45.94	46.90	2,002,430	+0.94(+2.04%)
Sep 28, 2017	46.08	46.41	45.64	45.97	480,695	-0.17(-0.37%)
Sep 27, 2017	46.80	46.82	45.97	46.14	464,974	-0.65(-1.39%)
Sep 26, 2017	47.18	47.41	46.49	46.79	619,868	-0.44(-0.92%)
Sep 25, 2017	45.57	47.41	45.57	47.22	1,050,044	+1.31(+2.85%)
Sep 22, 2017	46.06	46.15	45.55	45.92	517,763	-0.13(-0.29%)
Sep 21, 2017	46.27	46.52	45.67	46.05	477,309	-0.46(-0.99%)
Sep 20, 2017	46.40	47.03	46.38	46.51	720,331	+0.16(+0.34%)
Sep 19, 2017	45.92	46.41	44.98	46.35	5,667,472	+0.53(+1.15%)
Sep 18, 2017	46.15	46.36	45.73	45.83	568,728	-0.21(-0.45%)
Sep 15, 2017	46.94	46.96	45.88	46.03	1,141,983	-0.72(-1.55%)
Sep 14, 2017	46.77	47.11	46.44	46.76	695,105	+0.20(+0.42%)
Sep 13, 2017	46.63	46.73	46.42	46.56	467,184	+0.12(+0.25%)
Sep 12, 2017	46.49	46.67	46.14	46.44	793,296	-0.07(-0.14%)
Sep 11, 2017	46.11	46.68	45.95	46.51	430,392	+0.58(+1.27%)
Sep 08, 2017	46.27	46.49	45.42	45.92	551,371	-0.49(-1.05%)
Sep 07, 2017	45.90	46.42	45.89	46.41	468,457	+0.37(+0.80%)
Sep 06, 2017	46.47	46.68	45.45	46.04	1,159,006	-0.28(-0.60%)
Sep 05, 2017	47.07	47.25	46.25	46.32	611,082	-0.67(-1.44%)

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.