Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.97	47.56	46.67	46.99	3,457,213	+0.35(+0.75%)
Nov 29, 2017	45.75	46.84	45.59	46.64	3,954,274	+1.43(+3.17%)
Nov 28, 2017	44.14	45.31	43.65	45.20	3,874,306	+1.15(+2.61%)
Nov 27, 2017	43.74	44.25	43.74	44.05	1,986,207	+0.25(+0.58%)
Nov 24, 2017	43.96	44.02	43.69	43.80	693,521	+0.13(+0.29%)
Nov 22, 2017	43.93	44.05	43.56	43.67	1,551,695	-0.16(-0.36%)
Nov 21, 2017	43.49	44.10	43.46	43.83	1,819,296	+0.44(+1.01%)
Nov 20, 2017	43.17	43.55	42.96	43.39	1,324,440	+0.26(+0.61%)
Nov 17, 2017	42.72	43.25	42.71	43.13	1,476,680	+0.16(+0.36%)
Nov 16, 2017	42.88	43.04	42.71	42.97	1,277,469	+0.25(+0.59%)
Nov 15, 2017	42.43	43.08	42.18	42.72	1,508,366	-0.11(-0.25%)
Nov 14, 2017	42.35	43.01	42.12	42.82	1,558,416	+0.26(+0.62%)
Nov 13, 2017	41.70	42.59	41.60	42.56	1,910,743	+0.66(+1.58%)
Nov 10, 2017	42.09	42.32	41.84	41.90	1,638,608	-0.16(-0.37%)
Nov 09, 2017	42.15	42.37	41.54	42.05	1,427,144	-0.39(-0.92%)
Nov 08, 2017	42.55	42.63	42.16	42.44	1,883,928	-0.14(-0.32%)
Nov 07, 2017	43.01	43.44	42.39	42.58	1,298,706	-0.47(-1.09%)
Nov 06, 2017	42.89	43.19	42.57	43.05	1,068,020	+0.08(+0.18%)
Nov 03, 2017	43.28	43.28	42.75	42.97	1,292,361	-0.42(-0.97%)
Nov 02, 2017	42.39	43.55	42.19	43.39	1,841,553	+0.89(+2.09%)
Nov 01, 2017	42.83	43.33	42.36	42.50	1,758,309	-0.05(-0.11%)
Oct 31, 2017	42.33	43.19	42.33	42.55	2,306,069	+0.12(+0.28%)
Oct 30, 2017	42.00	42.62	41.97	42.43	1,735,706	+0.18(+0.42%)
Oct 27, 2017	42.53	42.57	41.97	42.26	1,873,772	-0.34(-0.80%)
Oct 26, 2017	42.44	43.03	42.25	42.60	1,944,067	+0.21(+0.51%)
Oct 25, 2017	42.99	43.16	41.93	42.38	2,398,501	-0.20(-0.46%)
Oct 24, 2017		42.71	41.92	42.58	3,529,614	+0.85(+2.04%)
Oct 23, 2017	42.34	42.64	41.62	41.73	3,149,756	-0.44(-1.04%)
Oct 20, 2017	42.02	42.69	41.53	42.17	5,619,440	-0.48(-1.12%)
Oct 19, 2017	42.61	42.81	42.25	42.65	2,960,876	-0.22(-0.52%)
Oct 18, 2017	42.96	43.08	42.75	42.87	1,427,864	+0.14(+0.32%)
Oct 17, 2017	43.56	43.89	42.62	42.73	1,856,595	-0.69(-1.60%)
Oct 16, 2017	42.74	43.55	42.73	43.43	3,030,753	+0.62(+1.44%)
Oct 13, 2017	42.76	42.88	42.34	42.81	1,804,730	-0.12(-0.27%)
Oct 12, 2017	43.32	43.44	42.87	42.93	1,461,476	-0.25(-0.59%)
Oct 11, 2017	42.84	43.27	42.57	43.18	1,990,154	+0.24(+0.57%)
Oct 10, 2017	43.37	43.40	42.83	42.94	2,017,037	-0.43(-0.99%)
Oct 09, 2017	43.40	43.56	42.99	43.37	3,047,534	+0.47(+1.09%)
Oct 06, 2017	44.25	44.61	42.25	42.90	5,852,465	-1.03(-2.35%)
Oct 05, 2017	43.42	44.14	43.16	43.94	2,295,081	+0.74(+1.72%)
Oct 04, 2017	43.28	43.52	43.12	43.19	1,807,971	-0.13(-0.29%)
Oct 03, 2017	42.74	43.43	42.63	43.32	1,933,043	+0.70(+1.65%)
Oct 02, 2017	42.72	42.75	42.36	42.62	1,868,449	+0.05(+0.11%)
Sep 29, 2017	42.07	42.63	41.94	42.57	2,218,310	+0.40(+0.95%)
Sep 28, 2017	42.14	42.29	41.87	42.17	1,269,719	+0.04(+0.09%)
Sep 27, 2017		42.29		42.13	2,119,196	+1.23(+3.01%)
Sep 26, 2017	40.81	41.06	40.65	40.90	1,498,231	+0.23(+0.58%)
Sep 25, 2017	40.63	40.90	40.51	40.67	1,838,510	-0.16(-0.38%)
Sep 22, 2017	40.69	40.88	40.47	40.82	1,564,381	+0.04(+0.10%)
Sep 21, 2017	40.80	40.88	40.43	40.78	1,527,558	+0.00(+0.00%)
Sep 20, 2017		40.95	40.38	40.78	3,099,914	+0.08(+0.19%)
Sep 19, 2017	40.63	41.18	40.47	40.70	3,622,983	+0.23(+0.58%)
Sep 18, 2017	40.51	40.89	40.38	40.47	4,603,522	+0.39(+0.97%)
Sep 15, 2017	39.76	40.48	39.58	40.08	3,682,122	+0.33(+0.83%)
Sep 14, 2017	39.56	40.19	39.56	39.75	1,617,505	+0.05(+0.12%)
Sep 13, 2017	39.63	39.70	39.21	39.70	2,024,947	-0.08(-0.20%)
Sep 12, 2017	39.66	39.95	39.46	39.78	1,508,338	+0.30(+0.77%)
Sep 11, 2017	38.88	39.65	38.88	39.47	1,695,494	+0.76(+1.97%)
Sep 08, 2017	38.57	39.24	38.43	38.71	2,368,297	+0.17(+0.43%)
Sep 07, 2017	39.24	39.24	38.39	38.55	2,281,617	-0.61(-1.57%)
Sep 06, 2017	39.21	39.43	38.95	39.16	1,932,059	+0.18(+0.45%)
Sep 05, 2017	39.65	39.78	38.85	38.99	2,639,362	-1.02(-2.56%)

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.