Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.79	42.94	41.55	42.86	2,840,998	+1.04(+2.49%)
Nov 29, 2017	42.05	43.28	41.77	41.82	3,464,173	-0.23(-0.55%)
Nov 28, 2017	40.68	42.06	40.51	42.05	3,052,737	+1.48(+3.64%)
Nov 27, 2017	40.47	40.67	40.19	40.57	1,274,711	+0.10(+0.25%)
Nov 24, 2017	40.72	40.74	40.30	40.47	687,555	-0.24(-0.59%)
Nov 22, 2017	39.94	40.94	39.85	40.71	2,560,338	+0.85(+2.14%)
Nov 21, 2017	39.93	40.15	39.28	39.85	2,494,097	-0.07(-0.17%)
Nov 20, 2017	40.29	40.84	39.66	39.92	3,155,093	-0.42(-1.04%)
Nov 17, 2017	40.83	40.95	39.69	40.34	4,094,239	-0.73(-1.77%)
Nov 16, 2017	40.56	41.69	40.40	41.07	3,011,757	+0.54(+1.33%)
Nov 15, 2017	39.96	40.58	39.67	40.53	2,517,942	+0.46(+1.15%)
Nov 14, 2017	39.91	40.38	39.71	40.07	1,744,053	+0.04(+0.11%)
Nov 13, 2017	40.18	40.29	39.79	40.02	2,461,718	-0.36(-0.89%)
Nov 10, 2017	39.02	40.48	38.89	40.38	4,845,547	+1.24(+3.16%)
Nov 09, 2017	38.52	39.21	38.02	39.14	2,696,027	+0.29(+0.75%)
Nov 08, 2017	38.19	38.86	38.01	38.85	2,197,645	+0.62(+1.63%)
Nov 07, 2017	38.56	38.74	38.03	38.23	2,261,082	-0.32(-0.82%)
Nov 06, 2017	40.13	40.17	38.41	38.55	3,774,316	-1.61(-4.02%)
Nov 03, 2017	41.17	41.19	40.04	40.16	2,269,425	-1.09(-2.65%)
Nov 02, 2017	40.64	41.35	40.27	41.25	1,809,412	+0.44(+1.09%)
Nov 01, 2017	40.56	41.08	40.56	40.81	1,028,178	+0.39(+0.97%)
Oct 31, 2017	40.30	40.46	39.73	40.42	2,383,734	+0.12(+0.30%)
Oct 30, 2017	40.58	40.84	40.13	40.30	2,191,210	-0.55(-1.34%)
Oct 27, 2017	41.65	41.65	40.74	40.84	1,806,412	-0.82(-1.97%)
Oct 26, 2017	41.89	41.91	41.47	41.66	1,390,155	-0.08(-0.18%)
Oct 25, 2017	41.95	42.15	41.14	41.74	3,838,327	-0.50(-1.17%)
Oct 24, 2017	41.61	42.28	41.47	42.24	1,972,545	+0.82(+1.98%)
Oct 23, 2017	42.39	42.44	41.32	41.42	2,549,201	-0.85(-2.00%)
Oct 20, 2017	41.59	42.31	41.41	42.26	3,394,349	+1.20(+2.93%)
Oct 19, 2017	40.98	41.19	40.53	41.06	2,301,913	+0.06(+0.15%)
Oct 18, 2017	40.81	41.37	40.59	41.00	4,528,213	+0.43(+1.05%)
Oct 17, 2017	39.06	41.47	38.63	40.57	16,376,254	+0.81(+2.04%)
Oct 16, 2017	39.72	40.06	39.45	39.76	4,552,682	-0.04(-0.11%)
Oct 13, 2017	39.63	39.89	38.92	39.80	3,166,966	+0.14(+0.34%)
Oct 12, 2017	39.50	39.90	39.22	39.67	2,200,777	+0.16(+0.41%)
Oct 11, 2017	39.52	39.70	38.94	39.50	2,199,596	-0.04(-0.11%)
Oct 10, 2017	39.05	39.62	39.04	39.55	1,912,278	+0.46(+1.18%)
Oct 09, 2017	39.53	39.77	38.93	39.08	1,902,723	-0.37(-0.93%)
Oct 06, 2017	39.80	40.13	39.07	39.45	3,133,933	-0.55(-1.37%)
Oct 05, 2017	41.67	41.79	39.71	40.00	4,505,140	-1.65(-3.96%)
Oct 04, 2017	41.83	41.94	41.54	41.65	966,172	-0.15(-0.35%)
Oct 03, 2017	41.62	41.83	41.43	41.79	757,920	+0.34(+0.82%)
Oct 02, 2017	41.15	41.48	40.86	41.45	1,403,357	+0.29(+0.71%)
Sep 29, 2017	41.77	41.87	41.11	41.16	1,879,388	-0.80(-1.91%)
Sep 28, 2017	41.89	42.24	41.72	41.96	1,448,945	-0.13(-0.30%)
Sep 27, 2017	42.43	42.93	42.05	42.09	1,556,032	-0.25(-0.58%)
Sep 26, 2017	41.80	42.47	41.71	42.34	1,322,699	+0.55(+1.31%)
Sep 25, 2017	41.20	41.95	41.17	41.79	1,554,105	+0.61(+1.47%)
Sep 22, 2017	40.95	41.36	40.89	41.19	1,207,431	+0.24(+0.58%)
Sep 21, 2017	41.23	41.55	40.94	40.95	1,233,640	-0.33(-0.81%)
Sep 20, 2017	41.38	41.44	41.03	41.28	1,122,304	+0.18(+0.44%)
Sep 19, 2017	41.51	41.62	41.03	41.10	1,249,555	-0.36(-0.86%)
Sep 18, 2017	41.03	41.52	41.01	41.46	1,421,190	+0.47(+1.15%)
Sep 15, 2017	41.59	41.59	40.11	40.99	4,167,263	-0.77(-1.84%)
Sep 14, 2017	40.89	41.91	40.81	41.76	2,410,160	+0.81(+1.98%)
Sep 13, 2017	40.43	40.98	40.22	40.95	1,642,399	+0.38(+0.93%)
Sep 12, 2017	40.65	40.76	39.97	40.57	1,298,698	-0.04(-0.11%)
Sep 11, 2017	40.35	40.68	40.31	40.61	1,650,059	+0.47(+1.18%)
Sep 08, 2017	39.82	40.20	39.36	40.14	1,336,063	+0.36(+0.92%)
Sep 07, 2017	39.58	39.82	39.14	39.77	2,355,695	+0.25(+0.64%)
Sep 06, 2017	39.01	39.66	38.61	39.52	3,094,660	+0.61(+1.57%)
Sep 05, 2017	39.92	39.92	38.57	38.91	3,572,442	-1.22(-3.04%)

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.