Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.53	42.53	41.69	42.04	265,773	-0.26(-0.62%)
Nov 29, 2017	41.63	42.45	41.61	42.30	192,507	+0.87(+2.10%)
Nov 28, 2017	40.66	41.49	40.53	41.43	128,949	+0.85(+2.10%)
Nov 27, 2017	40.32	41.04	40.15	40.58	203,247	+0.20(+0.49%)
Nov 24, 2017	40.57	40.71	40.13	40.38	43,231	-0.05(-0.13%)
Nov 22, 2017	40.75	41.07	40.20	40.43	213,961	-0.08(-0.20%)
Nov 21, 2017	40.49	40.71	39.97	40.51	161,549	+0.24(+0.59%)
Nov 20, 2017	39.18	40.73	39.18	40.28	282,371	+1.22(+3.14%)
Nov 17, 2017	38.56	39.41	38.56	39.05	202,244	+0.40(+1.03%)
Nov 16, 2017	38.56	39.07	38.42	38.65	249,612	+0.35(+0.92%)
Nov 15, 2017	38.66	39.47	38.19	38.30	163,120	-0.62(-1.59%)
Nov 14, 2017	39.18	40.71	38.67	38.92	135,854	-0.40(-1.03%)
Nov 13, 2017	38.98	39.55	38.94	39.32	115,978	+0.27(+0.69%)
Nov 10, 2017	39.64	40.15	39.04	39.05	206,176	-0.71(-1.78%)
Nov 09, 2017	39.78	40.34	38.64	39.76	105,997	-0.30(-0.74%)
Nov 08, 2017	40.63	40.71	39.97	40.06	247,499	-0.65(-1.61%)
Nov 07, 2017	40.74	40.94	39.95	40.71	156,901	-0.02(-0.04%)
Nov 06, 2017	40.86	41.21	40.05	40.73	137,862	+0.07(+0.18%)
Nov 03, 2017	41.30	41.46	40.32	40.66	129,884	-0.65(-1.56%)
Nov 02, 2017	42.14	42.71	41.22	41.30	132,551	-0.79(-1.88%)
Nov 01, 2017	44.35	44.35	41.58	42.09	248,953	-1.80(-4.11%)
Oct 31, 2017	44.86	44.86	41.38	43.90	201,662	+0.34(+0.78%)
Oct 30, 2017	44.22	44.22	42.91	43.56	97,596	-0.61(-1.38%)
Oct 27, 2017	44.22	44.22	43.35	44.17	85,394	+0.09(+0.20%)
Oct 26, 2017	44.27	44.74	43.91	44.08	39,030	+0.00(+0.00%)
Oct 25, 2017	44.07	44.25	43.41	44.08	77,627	+0.09(+0.20%)
Oct 24, 2017	43.97	44.41	43.75	43.99	49,044	+0.19(+0.43%)
Oct 23, 2017	44.37	44.37	43.51	43.80	83,607	-0.55(-1.23%)
Oct 20, 2017	44.39	44.45	44.05	44.35	57,915	+0.34(+0.77%)
Oct 19, 2017	43.98	44.36	43.57	44.00	77,457	-0.11(-0.24%)
Oct 18, 2017	44.31	44.31	43.65	44.11	65,278	+0.04(+0.10%)
Oct 17, 2017	44.77	44.77	43.70	44.07	81,976	-0.51(-1.15%)
Oct 16, 2017	44.46	44.84	43.26	44.58	91,052	+0.03(+0.06%)
Oct 13, 2017	44.59	45.01	44.41	44.55	78,185	+0.17(+0.38%)
Oct 12, 2017	44.32	44.70	44.19	44.38	66,417	+0.09(+0.20%)
Oct 11, 2017	44.22	44.59	44.18	44.29	93,948	-0.04(-0.10%)
Oct 10, 2017	44.35	45.09	44.05	44.34	71,105	+0.23(+0.53%)
Oct 09, 2017	44.65	44.65	43.56	44.10	109,442	-0.55(-1.23%)
Oct 06, 2017	45.21	45.21	44.22	44.65	329,495	-0.54(-1.19%)
Oct 05, 2017	45.04	46.06	44.61	45.19	132,025	+0.47(+1.04%)
Oct 04, 2017	45.30	45.40	44.50	44.72	92,145	-0.58(-1.29%)
Oct 03, 2017	44.90	45.71	44.13	45.30	145,215	+0.30(+0.66%)
Oct 02, 2017	44.21	45.19	43.96	45.01	132,380	+0.88(+1.99%)
Sep 29, 2017	44.33	44.67	43.96	44.13	139,379	-0.15(-0.34%)
Sep 28, 2017	42.69	44.35	42.69	44.28	126,832	+1.70(+4.00%)
Sep 27, 2017	41.82	42.91	41.70	42.58	120,377	+1.08(+2.59%)
Sep 26, 2017	42.51	42.71	41.50	41.50	158,822	-1.13(-2.65%)
Sep 25, 2017	42.21	42.95	42.21	42.63	87,884	+0.24(+0.57%)
Sep 22, 2017	42.15	42.61	42.03	42.39	41,250	+0.28(+0.66%)
Sep 21, 2017	41.86	42.29	41.86	42.11	49,379	+0.27(+0.64%)
Sep 20, 2017	42.39	42.45	41.54	41.84	95,530	-0.67(-1.58%)
Sep 19, 2017	42.28	43.03	42.28	42.51	63,206	+0.22(+0.53%)
Sep 18, 2017	42.04	43.18	41.29	42.29	71,957	+0.25(+0.60%)
Sep 15, 2017	41.75	42.27	41.26	42.04	222,217	+0.45(+1.08%)
Sep 14, 2017	41.49	41.62	41.10	41.59	71,756	-0.04(-0.11%)
Sep 13, 2017	41.55	41.92	41.14	41.64	73,953	+0.24(+0.59%)
Sep 12, 2017	40.72	41.48	40.71	41.39	64,068	+0.92(+2.28%)
Sep 11, 2017	40.45	40.79	40.08	40.47	96,089	+0.17(+0.42%)
Sep 08, 2017	40.08	40.33	39.25	40.30	78,031	+0.04(+0.11%)
Sep 07, 2017	40.42	40.42	39.70	40.25	66,738	-0.05(-0.13%)
Sep 06, 2017	40.77	40.77	39.97	40.31	112,101	-0.13(-0.31%)
Sep 05, 2017	41.26	41.49	40.33	40.43	127,727	-0.76(-1.85%)

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.