Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.61	44.21	42.85	43.25	260,589	-0.26(-0.59%)
Nov 29, 2017	41.84	43.59	41.63	43.51	276,536	+1.70(+4.06%)
Nov 28, 2017	40.87	41.81	40.69	41.81	266,328	+1.07(+2.62%)
Nov 27, 2017	40.76	40.92	40.44	40.75	196,048	+0.04(+0.11%)
Nov 24, 2017	40.96	40.96	40.52	40.70	61,967	-0.16(-0.39%)
Nov 22, 2017	41.34	41.34	40.84	40.86	120,020	-0.35(-0.84%)
Nov 21, 2017	41.97	41.97	41.07	41.21	214,762	-0.97(-2.30%)
Nov 20, 2017	41.79	42.35	41.55	42.18	296,555	+0.40(+0.96%)
Nov 17, 2017	40.66	41.92	40.66	41.78	263,573	+0.99(+2.44%)
Nov 16, 2017	40.46	41.28	40.41	40.78	518,780	+0.51(+1.26%)
Nov 15, 2017	41.08	41.08	40.26	40.28	451,820	-0.90(-2.18%)
Nov 14, 2017	40.59	41.33	40.59	41.17	384,867	+0.27(+0.65%)
Nov 13, 2017	41.15	41.27	40.54	40.91	293,803	-0.25(-0.60%)
Nov 10, 2017	41.09	41.73	40.91	41.15	226,254	-0.12(-0.28%)
Nov 09, 2017	41.13	42.08	40.90	41.27	334,002	-0.19(-0.45%)
Nov 08, 2017	40.09	41.88	40.09	41.46	425,032	+1.25(+3.10%)
Nov 07, 2017	41.24	41.84	40.07	40.21	524,055	-1.00(-2.43%)
Nov 06, 2017	40.87	41.53	40.87	41.21	649,986	+0.04(+0.11%)
Nov 03, 2017	39.30	41.75	39.30	41.16	676,247	+1.64(+4.14%)
Nov 02, 2017	38.91	39.74	38.79	39.53	627,269	+0.57(+1.45%)
Nov 01, 2017	39.59	39.59	38.08	38.96	1,086,997	-0.44(-1.12%)
Oct 31, 2017	41.80	41.80	38.42	39.40	1,648,781	-3.78(-8.75%)
Oct 30, 2017	43.33	43.42	42.83	43.18	658,934	-0.37(-0.85%)
Oct 27, 2017	43.05	43.63	42.85	43.55	228,265	+0.47(+1.09%)
Oct 26, 2017	43.38	43.49	42.86	43.08	125,576	-0.10(-0.23%)
Oct 25, 2017	43.37	43.56	43.00	43.18	267,113	-0.27(-0.61%)
Oct 24, 2017	42.35	43.49	42.15	43.45	368,367	+0.84(+1.97%)
Oct 23, 2017	42.23	42.94	42.01	42.61	323,714	+0.51(+1.22%)
Oct 20, 2017	41.86	42.12	41.66	42.09	206,508	+0.50(+1.19%)
Oct 19, 2017	41.29	41.64	41.04	41.60	389,451	+0.29(+0.71%)
Oct 18, 2017	41.74	41.77	41.24	41.30	198,038	-0.31(-0.74%)
Oct 17, 2017	41.53	41.80	40.76	41.61	161,736	+0.09(+0.21%)
Oct 16, 2017	40.81	41.64	40.75	41.53	230,644	+0.76(+1.87%)
Oct 13, 2017	40.68	41.07	40.48	40.76	98,587	+0.18(+0.44%)
Oct 12, 2017	40.57	40.92	40.46	40.59	141,726	+0.01(+0.02%)
Oct 11, 2017	40.53	40.87	40.32	40.58	178,837	+0.05(+0.13%)
Oct 10, 2017	40.90	41.33	40.30	40.53	189,554	-0.11(-0.26%)
Oct 09, 2017	41.14	41.23	40.51	40.63	158,493	-0.38(-0.93%)
Oct 06, 2017	41.45	41.45	40.95	41.01	159,409	-0.42(-1.03%)
Oct 05, 2017	41.56	41.82	41.38	41.44	177,361	+0.05(+0.13%)
Oct 04, 2017	42.31	42.31	41.38	41.38	194,069	-0.99(-2.34%)
Oct 03, 2017	42.24	42.41	41.83	42.38	217,878	+0.32(+0.76%)
Oct 02, 2017	40.46	42.10	40.20	42.06	344,241	+1.81(+4.51%)
Sep 29, 2017	40.95	41.48	40.16	40.24	229,591	-0.42(-1.04%)
Sep 28, 2017	41.22	41.46	40.51	40.67	220,892	-0.35(-0.84%)
Sep 27, 2017	40.97	41.34	40.32	41.01	245,556	+0.12(+0.28%)
Sep 26, 2017	41.35	41.35	40.74	40.90	297,153	-0.39(-0.94%)
Sep 25, 2017	43.87	43.98	40.67	41.29	605,298	-2.64(-6.01%)
Sep 22, 2017	42.18	44.10	42.18	43.92	440,977	+1.67(+3.96%)
Sep 21, 2017	41.59	42.58	41.57	42.25	487,072	+0.66(+1.60%)
Sep 20, 2017	40.91	41.67	40.43	41.59	425,068	+0.51(+1.25%)
Sep 19, 2017	41.02	41.61	40.91	41.07	215,389	-0.09(-0.21%)
Sep 18, 2017	40.90	41.35	40.74	41.16	104,616	+0.35(+0.85%)
Sep 15, 2017	40.51	40.94	40.37	40.82	357,206	+0.42(+1.03%)
Sep 14, 2017	40.91	41.02	40.16	40.40	160,078	-0.58(-1.40%)
Sep 13, 2017	40.74	41.27	40.74	40.98	116,681	+0.24(+0.59%)
Sep 12, 2017	40.84	41.07	40.57	40.74	102,309	-0.03(-0.07%)
Sep 11, 2017	40.62	41.02	40.61	40.76	118,622	+0.18(+0.44%)
Sep 08, 2017	40.35	40.84	40.11	40.59	117,897	+0.11(+0.26%)
Sep 07, 2017	41.55	41.55	40.16	40.48	237,293	-1.06(-2.56%)
Sep 06, 2017	41.69	41.79	41.36	41.54	156,896	+0.02(+0.04%)
Sep 05, 2017	41.90	42.24	41.46	41.53	161,839	-0.36(-0.87%)

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.