Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.43	41.80	41.29	41.52	187,438	+0.85(+2.09%)
Nov 29, 2017	40.95	41.08	40.60	40.67	113,772	+0.52(+1.31%)
Nov 28, 2017	40.15	40.35	40.05	40.15	91,102	-0.10(-0.25%)
Nov 27, 2017	40.17	40.38	40.11	40.24	88,623	-0.19(-0.46%)
Nov 24, 2017	40.31	40.46	40.21	40.43	64,948	+0.78(+1.97%)
Nov 22, 2017	40.03	40.12	39.36	39.65	103,556	-0.45(-1.12%)
Nov 21, 2017	40.22	40.30	39.72	40.10	213,644	+0.98(+2.51%)
Nov 20, 2017	39.41	39.46	39.03	39.12	210,714	+1.08(+2.84%)
Nov 17, 2017	38.02	38.10	37.85	38.04	65,383	+0.26(+0.67%)
Nov 16, 2017	37.98	38.06	37.65	37.78	117,752	+0.95(+2.58%)
Nov 15, 2017	36.90	36.99	36.65	36.84	51,590	-0.42(-1.14%)
Nov 14, 2017	37.26	37.29	37.09	37.26	100,989	+0.21(+0.57%)
Nov 13, 2017	36.68	37.15	36.62	37.05	180,745	-0.01(-0.03%)
Nov 10, 2017	37.29	37.35	37.03	37.06	520,631	-0.40(-1.07%)
Nov 09, 2017	37.41	37.51	37.28	37.46	88,263	-0.04(-0.11%)
Nov 08, 2017	38.04	38.10	37.41	37.50	97,411	-0.44(-1.16%)
Nov 07, 2017	38.45	38.50	37.91	37.94	103,744	-0.56(-1.45%)
Nov 06, 2017	38.37	38.50	38.28	38.50	81,217	+0.10(+0.26%)
Nov 03, 2017	38.77	38.77	38.30	38.40	87,173	-0.40(-1.03%)
Nov 02, 2017	39.18	39.25	38.61	38.80	286,526	-0.21(-0.54%)
Nov 01, 2017	38.42	39.13	38.42	39.01	266,888	+1.52(+4.05%)
Oct 31, 2017	37.42	37.58	37.02	37.49	153,674	+0.36(+0.96%)
Oct 30, 2017	37.31	37.40	37.03	37.13	175,509	+1.23(+3.44%)
Oct 27, 2017	35.79	35.91	35.64	35.90	158,243	+0.85(+2.44%)
Oct 26, 2017	35.05	35.17	34.98	35.05	50,896	-0.31(-0.89%)
Oct 25, 2017	35.37	35.47	35.20	35.36	115,266	-0.17(-0.48%)
Oct 24, 2017	35.19	35.60	35.14	35.53	110,480	+0.64(+1.83%)
Oct 23, 2017	34.89	35.00	34.84	34.89	60,901	-0.11(-0.31%)
Oct 20, 2017	34.91	35.04	34.79	35.00	811,991	-0.25(-0.71%)
Oct 19, 2017	35.01	35.25	35.01	35.25	79,223	-0.23(-0.65%)
Oct 18, 2017	35.28	35.50	35.26	35.48	85,683	+0.47(+1.34%)
Oct 17, 2017	35.08	35.10	34.90	35.01	54,997	-0.30(-0.85%)
Oct 16, 2017	35.36	35.39	35.24	35.31	63,190	+0.08(+0.23%)
Oct 13, 2017	35.47	35.48	35.23	35.23	80,241	-0.16(-0.46%)
Oct 12, 2017	35.43	35.54	35.32	35.39	92,572	+0.02(+0.06%)
Oct 11, 2017	35.24	35.37	35.10	35.37	238,624	+0.48(+1.38%)
Oct 10, 2017	34.58	34.93	34.56	34.89	90,102	+0.24(+0.69%)
Oct 09, 2017	34.83	34.87	34.57	34.65	106,164	-0.15(-0.42%)
Oct 06, 2017	34.75	34.89	34.67	34.80	71,963	+0.06(+0.17%)
Oct 05, 2017	34.72	34.85	34.60	34.74	144,256	+0.15(+0.43%)
Oct 04, 2017	34.55	34.65	34.48	34.59	185,366	+0.28(+0.82%)
Oct 03, 2017	33.79	34.35	33.79	34.31	332,872	+0.53(+1.57%)
Oct 02, 2017	33.58	33.79	33.55	33.78	569,913	-0.03(-0.08%)
Sep 29, 2017	33.92	33.92	33.73	33.80	530,412	-0.10(-0.31%)
Sep 28, 2017	34.13	34.21	33.89	33.91	56,717	-0.28(-0.82%)
Sep 27, 2017	34.20	34.20	33.94	34.19	103,449	-0.17(-0.49%)
Sep 26, 2017	34.09	34.41	34.09	34.36	403,375	+0.40(+1.18%)
Sep 25, 2017	34.05	34.19	33.90	33.96	230,228	-0.61(-1.76%)
Sep 22, 2017	34.29	34.59	34.22	34.57	178,593	+0.46(+1.35%)
Sep 21, 2017	34.03	34.15	33.96	34.11	163,269	+0.23(+0.68%)
Sep 20, 2017	33.97	34.09	33.72	33.88	201,637	-0.16(-0.47%)
Sep 19, 2017	33.89	34.05	33.80	34.04	190,068	+0.05(+0.15%)
Sep 18, 2017	33.91	34.01	33.86	33.99	240,451	+0.40(+1.19%)
Sep 15, 2017	33.37	33.68	33.33	33.59	89,942	+0.32(+0.96%)
Sep 14, 2017	33.24	33.31	33.14	33.27	45,159	+0.08(+0.23%)
Sep 13, 2017	33.61	33.67	33.15	33.20	169,424	-0.15(-0.43%)
Sep 12, 2017	33.48	33.50	33.27	33.34	301,730	+0.41(+1.25%)
Sep 11, 2017	32.78	32.99	32.73	32.93	97,439	+0.14(+0.43%)
Sep 08, 2017	32.74	32.87	32.74	32.79	87,992	+0.02(+0.06%)
Sep 07, 2017	32.59	32.77	32.52	32.77	276,440	+0.49(+1.52%)
Sep 06, 2017	32.27	32.36	32.19	32.28	172,117	+0.66(+2.07%)
Sep 05, 2017	31.82	31.87	31.53	31.62	86,714	+0.43(+1.39%)

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.