Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.02	45.24	42.96	44.31	855,524	+1.29(+3.00%)
Nov 29, 2017	42.59	43.42	42.31	43.02	979,224	+0.64(+1.52%)
Nov 28, 2017	43.62	44.17	42.08	42.38	913,585	-0.92(-2.14%)
Nov 27, 2017	42.67	43.54	42.55	43.30	620,950	+0.97(+2.29%)
Nov 24, 2017	42.68	42.71	41.92	42.34	258,879	-0.06(-0.14%)
Nov 22, 2017	42.16	42.75	41.95	42.40	242,832	+0.39(+0.92%)
Nov 21, 2017	41.49	42.25	41.08	42.01	545,579	+0.98(+2.38%)
Nov 20, 2017	41.03	41.28	40.54	41.03	251,361	+0.08(+0.19%)
Nov 17, 2017	40.63	41.40	40.56	40.96	441,057	+0.33(+0.82%)
Nov 16, 2017	40.34	41.21	40.30	40.62	484,584	+0.61(+1.52%)
Nov 15, 2017	40.06	40.23	39.82	40.02	634,592	-0.25(-0.62%)
Nov 14, 2017	40.55	40.74	40.08	40.26	286,683	-0.37(-0.91%)
Nov 13, 2017	40.22	40.83	40.08	40.63	203,595	+0.25(+0.61%)
Nov 10, 2017	40.45	40.59	40.27	40.38	270,830	+0.01(+0.02%)
Nov 09, 2017	40.67	40.83	40.27	40.37	187,790	-0.62(-1.52%)
Nov 08, 2017	41.15	41.78	40.46	41.00	414,365	-0.15(-0.35%)
Nov 07, 2017	41.25	41.27	40.80	41.15	329,150	-0.09(-0.23%)
Nov 06, 2017	41.06	41.32	40.63	41.24	561,603	+0.42(+1.02%)
Nov 03, 2017	41.51	41.82	40.52	40.82	509,953	-0.59(-1.42%)
Nov 02, 2017	41.03	42.26	40.99	41.41	446,422	+0.18(+0.43%)
Nov 01, 2017	41.41	41.62	40.80	41.23	707,481	+0.03(+0.08%)
Oct 31, 2017	40.25	41.26	40.16	41.20	1,167,041	+1.00(+2.48%)
Oct 30, 2017	40.39	40.98	40.16	40.20	608,978	-0.01(-0.02%)
Oct 27, 2017	41.96	43.38	39.56	40.21	1,691,543	-1.31(-3.16%)
Oct 26, 2017	42.52	43.04	41.43	41.52	1,430,804	-0.99(-2.32%)
Oct 25, 2017	43.65	43.78	41.95	42.51	1,392,156	-1.13(-2.59%)
Oct 24, 2017	44.57	45.03	43.60	43.64	966,476	-0.35(-0.79%)
Oct 23, 2017	44.17	44.42	43.88	43.99	378,303	-0.07(-0.15%)
Oct 20, 2017	44.44	44.66	43.93	44.05	292,028	-0.17(-0.38%)
Oct 19, 2017	44.23	44.43	43.66	44.23	280,948	-0.33(-0.74%)
Oct 18, 2017	44.45	45.20	44.11	44.56	682,099	+0.26(+0.60%)
Oct 17, 2017	43.62	44.56	43.62	44.29	658,414	+0.48(+1.09%)
Oct 16, 2017	43.86	44.27	43.43	43.82	673,862	-0.37(-0.83%)
Oct 13, 2017	44.79	44.91	44.05	44.18	815,919	-0.60(-1.33%)
Oct 12, 2017	44.57	44.95	44.24	44.78	355,364	+0.09(+0.19%)
Oct 11, 2017	44.67	44.88	44.10	44.69	270,337	+0.12(+0.27%)
Oct 10, 2017	44.63	44.76	44.05	44.57	405,807	+0.16(+0.36%)
Oct 09, 2017	43.81	44.58	43.69	44.41	511,100	+0.85(+1.95%)
Oct 06, 2017	41.79	43.79	41.22	43.56	1,393,093	+1.56(+3.71%)
Oct 05, 2017	41.18	42.03	40.57	42.00	505,879	+0.88(+2.13%)
Oct 04, 2017	42.19	42.23	40.79	41.13	1,035,838	-1.07(-2.54%)
Oct 03, 2017	41.92	42.37	41.80	42.20	382,068	+0.26(+0.63%)
Oct 02, 2017	40.91	42.06	40.91	41.94	729,235	+1.07(+2.62%)
Sep 29, 2017	40.67	41.07	40.14	40.86	401,587	+0.37(+0.92%)
Sep 28, 2017	40.96	41.09	39.73	40.49	723,039	-0.47(-1.14%)
Sep 27, 2017	39.56	40.98	39.33	40.96	1,043,515	+2.61(+6.81%)
Sep 26, 2017	38.42	38.65	38.24	38.35	273,909	+0.06(+0.16%)
Sep 25, 2017	38.00	38.93	38.00	38.29	495,207	+0.00(+0.00%)
Sep 22, 2017	37.69	38.33	37.36	38.29	611,492	+0.70(+1.86%)
Sep 21, 2017	37.88	38.26	37.55	37.59	466,481	-0.38(-1.01%)
Sep 20, 2017	37.71	38.72	37.61	37.97	370,902	-0.06(-0.16%)
Sep 19, 2017	39.19	39.56	37.61	38.03	1,087,640	-1.09(-2.78%)
Sep 18, 2017	40.44	40.58	39.02	39.12	761,361	-1.24(-3.08%)
Sep 15, 2017	40.17	40.59	40.12	40.36	759,503	+0.20(+0.51%)
Sep 14, 2017	40.17	40.35	39.92	40.16	489,068	-0.13(-0.32%)
Sep 13, 2017	40.37	40.61	40.02	40.29	460,955	-0.10(-0.25%)
Sep 12, 2017	40.05	40.43	39.81	40.39	561,640	+0.39(+0.98%)
Sep 11, 2017	40.36	40.61	39.70	40.00	379,798	-0.11(-0.28%)
Sep 08, 2017	39.89	40.24	39.31	40.11	472,085	+0.27(+0.68%)
Sep 07, 2017	39.97	39.97	39.49	39.84	181,355	+0.02(+0.04%)
Sep 06, 2017	39.92	39.99	39.22	39.82	650,754	-0.06(-0.15%)
Sep 05, 2017	39.53	39.96	39.33	39.88	532,322	+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.