Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.50	40.66	39.71	40.21	202,696	-0.08(-0.20%)
Nov 29, 2017	40.22	40.56	40.01	40.28	128,336	+0.02(+0.04%)
Nov 28, 2017	39.54	40.34	39.39	40.27	114,217	+0.79(+2.00%)
Nov 27, 2017	39.23	39.73	39.23	39.48	214,328	+0.38(+0.96%)
Nov 24, 2017	39.43	39.43	38.21	39.10	81,843	-0.22(-0.56%)
Nov 22, 2017	39.18	39.48	39.12	39.32	96,638	-0.07(-0.18%)
Nov 21, 2017	38.69	39.43	38.49	39.39	124,969	+0.64(+1.65%)
Nov 20, 2017	38.37	38.85	37.86	38.75	98,414	+0.45(+1.17%)
Nov 17, 2017	38.36	38.64	37.50	38.30	148,961	-0.29(-0.75%)
Nov 16, 2017	37.66	38.78	37.66	38.59	112,237	+1.04(+2.78%)
Nov 15, 2017	37.38	37.73	37.18	37.55	123,551	-0.08(-0.21%)
Nov 14, 2017	37.96	38.23	37.53	37.63	124,767	-0.55(-1.45%)
Nov 13, 2017	37.95	38.42	37.88	38.18	273,311	+0.07(+0.18%)
Nov 10, 2017	38.06	38.49	38.06	38.11	99,902	-0.11(-0.30%)
Nov 09, 2017	38.04	38.39	37.89	38.23	74,821	-0.13(-0.34%)
Nov 08, 2017	37.92	38.39	37.80	38.36	89,171	+0.29(+0.76%)
Nov 07, 2017	38.64	38.78	37.83	38.07	97,153	-0.59(-1.52%)
Nov 06, 2017	38.03	38.84	37.89	38.65	89,969	+0.39(+1.01%)
Nov 03, 2017	37.55	38.92	37.24	38.27	295,342	-1.05(-2.67%)
Nov 02, 2017	37.85	39.59	37.05	39.32	281,912	+2.22(+5.97%)
Nov 01, 2017	37.22	37.43	36.85	37.10	168,871	+0.01(+0.02%)
Oct 31, 2017	36.33	37.21	36.23	37.10	203,920	+0.82(+2.27%)
Oct 30, 2017	36.40	36.48	35.92	36.27	108,267	-0.26(-0.72%)
Oct 27, 2017	36.60	36.67	36.06	36.53	89,740	+0.05(+0.14%)
Oct 26, 2017	36.35	36.52	36.20	36.48	77,201	+0.30(+0.82%)
Oct 25, 2017	35.97	36.33	35.82	36.18	136,574	+0.23(+0.63%)
Oct 24, 2017	36.05	36.29	35.79	35.96	80,015	+0.04(+0.10%)
Oct 23, 2017	36.10	36.16	35.82	35.92	94,711	-0.14(-0.39%)
Oct 20, 2017	36.11	36.41	35.78	36.06	106,118	+0.21(+0.59%)
Oct 19, 2017	35.69	35.89	35.30	35.85	128,644	+0.08(+0.22%)
Oct 18, 2017	35.63	35.95	35.61	35.77	137,729	+0.20(+0.57%)
Oct 17, 2017	35.64	35.93	35.47	35.57	80,969	-0.12(-0.34%)
Oct 16, 2017	35.90	36.06	35.58	35.69	81,415	-0.11(-0.32%)
Oct 13, 2017	35.91	36.04	35.57	35.81	109,299	+0.10(+0.27%)
Oct 12, 2017	35.76	36.03	35.54	35.71	106,734	-0.14(-0.39%)
Oct 11, 2017	35.82	36.04	35.53	35.85	110,923	-0.15(-0.41%)
Oct 10, 2017	35.94	36.08	35.79	36.00	80,737	+0.06(+0.17%)
Oct 09, 2017	35.55	36.05	35.55	35.94	88,141	+0.39(+1.08%)
Oct 06, 2017	35.89	35.91	35.54	35.55	180,725	-0.34(-0.95%)
Oct 05, 2017	36.10	36.35	35.87	35.90	117,478	-0.05(-0.15%)
Oct 04, 2017	35.92	36.26	35.67	35.95	131,306	+0.03(+0.10%)
Oct 03, 2017	35.86	36.14	35.16	35.91	147,977	+0.07(+0.20%)
Oct 02, 2017	34.96	35.84	34.79	35.84	175,380	+0.71(+2.02%)
Sep 29, 2017	34.93	35.20	34.67	35.13	191,225	+0.18(+0.50%)
Sep 28, 2017	34.72	35.26	34.55	34.96	175,211	+0.17(+0.48%)
Sep 27, 2017	34.34	36.35	34.20	34.79	223,281	+0.60(+1.77%)
Sep 26, 2017	33.77	34.25	33.65	34.19	187,415	+0.50(+1.48%)
Sep 25, 2017	33.36	33.77	33.07	33.69	166,053	+0.31(+0.92%)
Sep 22, 2017	32.93	33.43	32.93	33.38	179,154	+0.44(+1.33%)
Sep 21, 2017	33.01	33.39	32.74	32.94	150,545	-0.11(-0.34%)
Sep 20, 2017	33.49	33.75	33.01	33.06	160,010	-0.48(-1.44%)
Sep 19, 2017	33.45	33.73	33.38	33.54	123,488	+0.15(+0.45%)
Sep 18, 2017	32.84	33.47	32.84	33.39	252,456	+0.59(+1.79%)
Sep 15, 2017	33.07	33.21	32.66	32.80	370,210	-0.41(-1.24%)
Sep 14, 2017	33.50	33.56	33.02	33.21	158,013	-0.39(-1.15%)
Sep 13, 2017	33.70	33.95	33.54	33.60	119,710	-0.24(-0.70%)
Sep 12, 2017	33.93	34.06	33.71	33.84	79,399	+0.03(+0.08%)
Sep 11, 2017	33.73	34.13	33.61	33.81	105,465	+0.19(+0.57%)
Sep 08, 2017	33.38	33.84	33.20	33.62	109,240	+0.17(+0.50%)
Sep 07, 2017	33.29	33.69	33.26	33.45	115,615	+0.15(+0.45%)
Sep 06, 2017	33.34	33.69	33.26	33.30	178,442	-0.16(-0.47%)
Sep 05, 2017	33.69	34.06	33.29	33.46	114,153	-0.35(-1.04%)

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.