Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.07	44.30	43.07	43.74	469,630	+0.99(+2.31%)
Nov 29, 2017	42.35	42.93	42.03	42.75	131,555	+0.46(+1.09%)
Nov 28, 2017	41.59	42.45	41.25	42.29	135,164	+0.80(+1.93%)
Nov 27, 2017	41.06	41.77	40.95	41.49	259,248	+0.47(+1.14%)
Nov 24, 2017	41.76	41.76	40.56	41.02	55,758	-0.47(-1.13%)
Nov 22, 2017	40.98	41.61	40.96	41.49	152,003	+0.50(+1.22%)
Nov 21, 2017	40.77	41.13	40.57	40.99	225,408	+0.03(+0.07%)
Nov 20, 2017	40.64	40.96	39.33	40.96	290,611	-0.10(-0.24%)
Nov 17, 2017	40.49	41.33	40.06	41.06	116,336	+0.26(+0.65%)
Nov 16, 2017	40.13	40.92	40.13	40.80	138,461	+0.76(+1.90%)
Nov 15, 2017	39.99	40.15	39.54	40.04	163,882	-0.31(-0.77%)
Nov 14, 2017	39.96	40.38	39.81	40.35	103,852	+0.13(+0.32%)
Nov 13, 2017	40.09	40.35	39.56	40.22	109,069	-0.26(-0.65%)
Nov 10, 2017	40.45	40.64	40.15	40.49	95,180	-0.02(-0.05%)
Nov 09, 2017	41.38	41.38	40.14	40.50	109,678	-1.22(-2.93%)
Nov 08, 2017	40.90	41.87	40.79	41.73	213,357	+0.55(+1.33%)
Nov 07, 2017	41.21	41.25	40.59	41.18	202,083	+0.36(+0.89%)
Nov 06, 2017	40.54	40.93	40.42	40.82	229,657	+0.25(+0.63%)
Nov 03, 2017	40.19	41.13	39.52	40.56	211,236	+0.50(+1.24%)
Nov 02, 2017	38.88	40.90	38.85	40.07	397,801	+1.70(+4.43%)
Nov 01, 2017	39.18	40.75	38.05	38.37	363,912	-1.91(-4.75%)
Oct 31, 2017	40.16	40.51	39.62	40.28	199,249	+0.54(+1.35%)
Oct 30, 2017	40.14	40.33	39.26	39.74	114,322	-0.69(-1.72%)
Oct 27, 2017	41.32	41.32	40.05	40.44	279,330	-0.84(-2.04%)
Oct 26, 2017	41.42	41.65	40.91	41.28	217,561	+0.19(+0.45%)
Oct 25, 2017	41.22	41.74	40.35	41.09	130,601	-0.28(-0.68%)
Oct 24, 2017	41.23	41.77	41.11	41.37	85,984	+0.42(+1.03%)
Oct 23, 2017	41.59	42.27	40.88	40.95	90,804	-0.64(-1.55%)
Oct 20, 2017	41.76	42.22	41.41	41.60	124,687	+0.34(+0.83%)
Oct 19, 2017	41.14	41.33	40.82	41.26	102,766	-0.26(-0.64%)
Oct 18, 2017	41.02	41.75	40.88	41.52	96,718	+0.72(+1.77%)
Oct 17, 2017	41.29	41.29	40.58	40.80	103,055	-0.40(-0.97%)
Oct 16, 2017	40.89	41.56	40.60	41.20	180,119	+0.70(+1.74%)
Oct 13, 2017	39.97	41.00	39.89	40.49	199,742	+0.83(+2.09%)
Oct 12, 2017	39.09	39.79	39.09	39.66	212,073	+0.43(+1.10%)
Oct 11, 2017	39.03	39.50	39.03	39.23	211,447	+0.18(+0.45%)
Oct 10, 2017	39.08	39.25	38.68	39.06	282,144	+0.27(+0.71%)
Oct 09, 2017	38.84	39.06	38.28	38.79	223,649	-0.06(-0.15%)
Oct 06, 2017	38.40	38.95	38.26	38.84	134,271	+0.24(+0.63%)
Oct 05, 2017	39.13	39.44	38.58	38.60	258,924	-0.43(-1.10%)
Oct 04, 2017	39.43	39.83	39.02	39.03	145,435	-0.37(-0.94%)
Oct 03, 2017	39.07	39.49	38.81	39.40	173,194	+0.27(+0.70%)
Oct 02, 2017	37.91	39.15	37.91	39.13	164,367	+1.46(+3.86%)
Sep 29, 2017	37.83	37.96	37.50	37.67	137,977	-0.26(-0.70%)
Sep 28, 2017	38.31	38.35	37.61	37.94	122,136	-0.28(-0.74%)
Sep 27, 2017	37.24	38.35	37.01	38.22	207,493	+1.21(+3.27%)
Sep 26, 2017	37.21	37.44	37.01	37.01	165,422	-0.16(-0.42%)
Sep 25, 2017	37.13	37.41	36.79	37.16	277,612	-0.05(-0.13%)
Sep 22, 2017	36.77	37.43	36.72	37.21	89,928	+0.45(+1.22%)
Sep 21, 2017	37.10	37.22	36.70	36.76	85,377	-0.30(-0.82%)
Sep 20, 2017	37.09	37.38	36.86	37.07	138,071	-0.04(-0.11%)
Sep 19, 2017	36.45	37.10	36.14	37.10	125,678	+0.67(+1.85%)
Sep 18, 2017	35.54	36.57	35.54	36.43	183,155	+0.95(+2.67%)
Sep 15, 2017	35.06	35.71	34.93	35.48	312,321	+0.52(+1.48%)
Sep 14, 2017	35.42	35.44	34.80	34.97	214,762	-0.50(-1.40%)
Sep 13, 2017	35.01	35.53	34.75	35.46	113,935	+0.51(+1.45%)
Sep 12, 2017	33.76	35.10	33.64	34.96	123,212	+1.33(+3.95%)
Sep 11, 2017	33.09	33.70	33.05	33.63	146,118	+0.80(+2.44%)
Sep 08, 2017	32.72	33.11	32.37	32.83	87,391	+0.00(+0.00%)
Sep 07, 2017	33.06	33.06	32.06	32.83	91,702	+0.01(+0.03%)
Sep 06, 2017	33.47	33.47	32.61	32.82	118,721	-0.44(-1.32%)
Sep 05, 2017	33.59	33.82	33.03	33.26	257,898	-0.36(-1.08%)

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.