Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.29	45.52	43.23	44.59	850,126	+1.30(+3.01%)
Nov 29, 2017	42.86	43.70	42.57	43.29	973,045	+0.65(+1.51%)
Nov 28, 2017	43.90	44.45	42.35	42.65	907,820	-0.93(-2.14%)
Nov 27, 2017	42.94	43.82	42.82	43.58	617,032	+0.97(+2.29%)
Nov 24, 2017	42.95	42.98	42.18	42.60	257,246	-0.06(-0.14%)
Nov 22, 2017	42.43	43.02	42.22	42.66	241,299	+0.39(+0.92%)
Nov 21, 2017	41.75	42.52	41.34	42.28	542,137	+0.98(+2.38%)
Nov 20, 2017	41.29	41.54	40.79	41.29	249,775	+0.08(+0.19%)
Nov 17, 2017	40.89	41.66	40.81	41.22	438,274	+0.34(+0.82%)
Nov 16, 2017	40.60	41.47	40.56	40.88	481,527	+0.61(+1.52%)
Nov 15, 2017	40.31	40.48	40.07	40.27	630,588	-0.25(-0.62%)
Nov 14, 2017	40.80	41.00	40.33	40.52	284,874	-0.37(-0.91%)
Nov 13, 2017	40.48	41.09	40.33	40.89	202,311	+0.25(+0.61%)
Nov 10, 2017	40.71	40.85	40.53	40.64	269,121	+0.01(+0.02%)
Nov 09, 2017	40.92	41.09	40.53	40.63	186,605	-0.63(-1.52%)
Nov 08, 2017	41.42	42.04	40.71	41.26	411,751	-0.15(-0.35%)
Nov 07, 2017	41.51	41.53	41.06	41.41	327,073	-0.09(-0.23%)
Nov 06, 2017	41.32	41.58	40.88	41.50	558,060	+0.42(+1.02%)
Nov 03, 2017	41.77	42.08	40.77	41.08	506,735	-0.59(-1.42%)
Nov 02, 2017	41.29	42.53	41.25	41.67	443,605	+0.18(+0.43%)
Nov 01, 2017	41.67	41.89	41.06	41.49	703,016	+0.03(+0.08%)
Oct 31, 2017	40.51	41.53	40.41	41.46	1,159,677	+1.00(+2.48%)
Oct 30, 2017	40.64	41.24	40.41	40.46	605,136	-0.01(-0.02%)
Oct 27, 2017	42.23	43.65	39.81	40.46	1,680,870	-1.32(-3.16%)
Oct 26, 2017	42.78	43.32	41.69	41.78	1,421,776	-0.99(-2.32%)
Oct 25, 2017	43.92	44.06	42.21	42.78	1,383,372	-1.14(-2.59%)
Oct 24, 2017	44.86	45.32	43.87	43.92	960,377	-0.35(-0.79%)
Oct 23, 2017	44.45	44.70	44.16	44.27	375,916	-0.07(-0.15%)
Oct 20, 2017	44.72	44.95	44.21	44.33	290,185	-0.17(-0.38%)
Oct 19, 2017	44.51	44.71	43.93	44.51	279,175	-0.33(-0.74%)
Oct 18, 2017	44.74	45.48	44.39	44.84	677,795	+0.27(+0.60%)
Oct 17, 2017	43.90	44.84	43.90	44.57	654,260	+0.48(+1.09%)
Oct 16, 2017	44.14	44.55	43.70	44.09	669,610	-0.37(-0.83%)
Oct 13, 2017	45.07	45.20	44.33	44.46	810,771	-0.60(-1.33%)
Oct 12, 2017	44.86	45.23	44.52	45.06	353,121	+0.09(+0.19%)
Oct 11, 2017	44.95	45.17	44.38	44.98	268,631	+0.12(+0.27%)
Oct 10, 2017	44.92	45.05	44.33	44.86	403,247	+0.16(+0.36%)
Oct 09, 2017	44.09	44.87	43.97	44.69	507,875	+0.86(+1.95%)
Oct 06, 2017	42.06	44.07	41.48	43.84	1,384,303	+1.57(+3.71%)
Oct 05, 2017	41.44	42.30	40.82	42.27	502,687	+0.88(+2.13%)
Oct 04, 2017	42.46	42.50	41.05	41.39	1,029,302	-1.08(-2.54%)
Oct 03, 2017	42.19	42.64	42.07	42.47	379,657	+0.27(+0.63%)
Oct 02, 2017	41.17	42.33	41.17	42.20	724,634	+1.08(+2.62%)
Sep 29, 2017	40.93	41.33	40.40	41.12	399,053	+0.38(+0.92%)
Sep 28, 2017	41.22	41.36	39.99	40.75	718,476	-0.47(-1.14%)
Sep 27, 2017	39.81	41.24	39.58	41.22	1,036,931	+2.63(+6.81%)
Sep 26, 2017	38.67	38.89	38.48	38.59	272,180	+0.06(+0.16%)
Sep 25, 2017	38.24	39.18	38.24	38.53	492,082	+0.00(+0.00%)
Sep 22, 2017	37.93	38.57	37.60	38.53	607,634	+0.70(+1.86%)
Sep 21, 2017	38.12	38.50	37.78	37.83	463,538	-0.39(-1.01%)
Sep 20, 2017	37.95	38.97	37.84	38.21	368,562	-0.06(-0.16%)
Sep 19, 2017	39.44	39.81	37.85	38.27	1,080,777	-1.10(-2.78%)
Sep 18, 2017	40.70	40.83	39.27	39.37	756,557	-1.25(-3.08%)
Sep 15, 2017	40.42	40.85	40.38	40.62	754,710	+0.21(+0.51%)
Sep 14, 2017	40.42	40.61	40.17	40.41	485,982	-0.13(-0.32%)
Sep 13, 2017	40.63	40.87	40.28	40.54	458,046	-0.10(-0.25%)
Sep 12, 2017	40.30	40.69	40.06	40.64	558,096	+0.39(+0.98%)
Sep 11, 2017	40.62	40.87	39.95	40.25	377,402	-0.11(-0.28%)
Sep 08, 2017	40.14	40.50	39.56	40.36	469,106	+0.27(+0.68%)
Sep 07, 2017	40.22	40.22	39.75	40.09	180,210	+0.02(+0.04%)
Sep 06, 2017	40.17	40.24	39.47	40.07	646,647	-0.06(-0.15%)
Sep 05, 2017	39.78	40.22	39.58	40.13	528,963	+0.25(+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.