Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.57	42.98	41.30	42.92	2,324,815	+1.47(+3.54%)
Nov 29, 2017	41.96	42.05	40.88	41.45	2,079,622	-0.53(-1.27%)
Nov 28, 2017	42.04	42.26	41.77	41.98	1,263,087	-0.10(-0.24%)
Nov 27, 2017	42.44	42.54	42.04	42.09	886,289	-0.37(-0.88%)
Nov 24, 2017	42.49	42.95	42.41	42.46	738,543	+0.19(+0.44%)
Nov 22, 2017	41.79	42.47	41.68	42.27	1,193,603	+0.60(+1.45%)
Nov 21, 2017	41.82	42.03	41.48	41.67	1,799,877	+0.04(+0.11%)
Nov 20, 2017	41.48	41.90	40.71	41.63	1,699,589	+0.08(+0.20%)
Nov 17, 2017	41.91	41.91	41.15	41.54	1,402,788	-0.19(-0.46%)
Nov 16, 2017	41.60	41.76	40.89	41.73	2,236,414	+0.12(+0.28%)
Nov 15, 2017	41.81	42.21	41.25	41.62	1,853,411	-0.21(-0.51%)
Nov 14, 2017	42.50	42.58	41.79	41.83	1,598,562	-0.59(-1.39%)
Nov 13, 2017	42.98	43.01	42.34	42.42	1,354,051	-0.72(-1.66%)
Nov 10, 2017	43.69	43.90	43.11	43.14	939,771	-0.40(-0.93%)
Nov 09, 2017	43.71	44.00	43.50	43.54	830,255	-0.40(-0.92%)
Nov 08, 2017	44.32	44.52	43.92	43.94	651,815	-0.48(-1.08%)
Nov 07, 2017	44.36	44.83	44.36	44.42	802,863	-0.03(-0.06%)
Nov 06, 2017	43.65	44.55	43.64	44.45	1,097,853	+0.80(+1.83%)
Nov 03, 2017	42.82	43.84	42.63	43.65	1,551,744	+0.82(+1.91%)
Nov 02, 2017	43.39	43.73	42.38	42.83	1,485,758	-0.90(-2.07%)
Nov 01, 2017	43.43	44.00	43.40	43.73	942,498	+0.30(+0.69%)
Oct 31, 2017	43.49	43.69	43.30	43.44	1,158,581	-0.04(-0.09%)
Oct 30, 2017	43.16	43.65	43.08	43.47	1,010,851	+0.18(+0.42%)
Oct 27, 2017	42.60	43.53	42.47	43.29	1,399,483	+0.69(+1.62%)
Oct 26, 2017	41.92	42.63	41.56	42.60	1,236,296	+0.77(+1.84%)
Oct 25, 2017	42.63	42.64	41.70	41.83	1,986,643	-0.84(-1.97%)
Oct 24, 2017	42.90	42.99	42.34	42.67	1,162,169	-0.06(-0.13%)
Oct 23, 2017	43.13	43.22	42.65	42.73	1,779,140	-0.33(-0.76%)
Oct 20, 2017	43.20	43.30	42.75	43.06	923,122	-0.14(-0.32%)
Oct 19, 2017	42.89	43.27	42.44	43.20	1,460,500	-0.12(-0.28%)
Oct 18, 2017	43.70	43.96	43.01	43.32	1,502,365	-0.35(-0.81%)
Oct 17, 2017	43.72	43.90	43.33	43.67	978,041	-0.05(-0.12%)
Oct 16, 2017	44.09	44.13	43.66	43.72	845,772	-0.37(-0.83%)
Oct 13, 2017	44.62	44.62	43.77	44.09	1,158,344	-0.41(-0.92%)
Oct 12, 2017	44.58	44.66	44.34	44.50	579,986	-0.27(-0.59%)
Oct 11, 2017	44.50	44.76	44.34	44.76	755,850	+0.18(+0.41%)
Oct 10, 2017	44.79	44.81	44.39	44.58	601,822	+0.01(+0.03%)
Oct 09, 2017	44.71	44.88	44.42	44.57	500,277	-0.15(-0.33%)
Oct 06, 2017	44.57	44.76	44.21	44.71	715,065	-0.16(-0.35%)
Oct 05, 2017	44.60	44.87	44.47	44.87	1,058,635	+0.23(+0.51%)
Oct 04, 2017	44.98	45.17	44.42	44.64	938,927	-0.35(-0.77%)
Oct 03, 2017	44.74	45.10	44.66	44.99	897,546	+0.15(+0.32%)
Oct 02, 2017	44.67	44.90	44.42	44.84	688,878	-0.08(-0.17%)
Sep 29, 2017	45.14	45.76	44.40	44.92	2,999,728	+0.32(+0.71%)
Sep 28, 2017	44.45	44.69	44.19	44.60	787,617	+0.12(+0.27%)
Sep 27, 2017	44.78	44.95	44.18	44.48	1,349,639	-0.30(-0.66%)
Sep 26, 2017	45.03	45.06	44.38	44.78	761,185	-0.21(-0.48%)
Sep 25, 2017	44.47	45.36	44.46	45.00	1,984,406	+0.58(+1.30%)
Sep 22, 2017	44.45	44.55	44.13	44.42	760,217	-0.02(-0.04%)
Sep 21, 2017	44.80	44.83	44.06	44.44	742,169	+0.04(+0.09%)
Sep 20, 2017	44.60	44.83	44.25	44.40	539,677	-0.17(-0.38%)
Sep 19, 2017	44.90	44.93	44.52	44.57	918,301	-0.30(-0.68%)
Sep 18, 2017	44.93	45.10	44.71	44.88	621,939	-0.09(-0.20%)
Sep 15, 2017	45.17	45.31	44.77	44.97	1,068,075	-0.18(-0.41%)
Sep 14, 2017	44.88	45.57	44.54	45.15	1,953,154	+0.40(+0.90%)
Sep 13, 2017	44.25	44.80	44.24	44.74	1,284,467	+0.45(+1.01%)
Sep 12, 2017	44.06	44.34	43.93	44.30	2,176,475	+0.23(+0.53%)
Sep 11, 2017	43.87	44.14	43.79	44.06	1,146,166	+0.23(+0.52%)
Sep 08, 2017	43.18	43.84	43.07	43.83	1,258,663	+0.44(+1.01%)
Sep 07, 2017	43.44	43.53	43.09	43.40	848,632	-0.01(-0.01%)
Sep 06, 2017	42.92	43.48	42.80	43.40	1,194,784	+0.61(+1.42%)
Sep 05, 2017	42.97	43.21	42.68	42.80	945,520	-0.14(-0.32%)

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.