Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	34.97	35.54	34.59	35.45	247,980	+0.40(+1.14%)
Nov 29, 2017	34.98	35.48	34.88	35.05	213,110	+0.01(+0.03%)
Nov 28, 2017	34.73	35.13	34.49	35.04	309,486	+0.45(+1.30%)
Nov 27, 2017	34.42	34.82	34.42	34.59	392,176	+0.04(+0.12%)
Nov 24, 2017	34.13	34.60	33.85	34.55	131,144	+0.64(+1.89%)
Nov 22, 2017	34.46	34.66	33.69	33.91	174,862	-0.59(-1.71%)
Nov 21, 2017	33.58	34.53	32.97	34.50	624,434	+1.24(+3.73%)
Nov 20, 2017	33.52	33.74	33.12	33.26	244,648	-0.14(-0.42%)
Nov 17, 2017	33.44	33.83	33.07	33.40	320,718	-0.33(-0.98%)
Nov 16, 2017	32.66	34.04	32.64	33.73	418,575	+1.12(+3.43%)
Nov 15, 2017	32.58	33.03	32.08	32.61	521,532	+0.08(+0.25%)
Nov 14, 2017	33.50	33.50	31.96	32.53	556,416	-1.00(-2.98%)
Nov 13, 2017	34.73	34.73	33.28	33.53	512,013	-1.20(-3.44%)
Nov 10, 2017	35.85	36.05	34.08	34.73	535,939	-1.45(-4.02%)
Nov 09, 2017	38.66	38.70	32.05	36.18	1,403,493	-1.21(-3.24%)
Nov 08, 2017	37.70	38.05	37.25	37.39	477,847	-0.52(-1.37%)
Nov 07, 2017	38.43	38.47	37.40	37.91	319,051	-0.39(-1.02%)
Nov 06, 2017	38.72	39.00	38.23	38.30	620,868	-0.62(-1.59%)
Nov 03, 2017	38.41	39.00	37.95	38.92	229,089	+0.43(+1.12%)
Nov 02, 2017	37.75	38.63	37.40	38.49	267,852	+0.95(+2.53%)
Nov 01, 2017	37.60	37.87	36.68	37.54	734,446	+0.34(+0.91%)
Oct 31, 2017	38.58	38.72	37.14	37.20	750,457	-1.37(-3.55%)
Oct 30, 2017	37.90	38.62	37.16	38.57	433,370	+0.45(+1.18%)
Oct 27, 2017	37.59	38.20	36.88	38.12	302,398	+0.50(+1.33%)
Oct 26, 2017	36.92	37.65	36.06	37.62	274,504	+0.62(+1.68%)
Oct 25, 2017	37.11	37.40	36.66	37.00	198,362	-0.11(-0.30%)
Oct 24, 2017	37.69	38.08	37.08	37.11	510,722	-0.31(-0.83%)
Oct 23, 2017	37.92	38.04	37.34	37.42	252,779	-0.50(-1.32%)
Oct 20, 2017	37.38	38.47	37.18	37.92	367,742	+0.81(+2.18%)
Oct 19, 2017	36.04	37.17	35.66	37.11	519,211	+0.84(+2.32%)
Oct 18, 2017	36.59	36.96	35.92	36.27	607,925	+0.04(+0.11%)
Oct 17, 2017	38.05	38.14	34.91	36.23	1,386,630	-1.97(-5.16%)
Oct 16, 2017	38.50	38.92	38.14	38.20	465,821	-0.30(-0.78%)
Oct 13, 2017	38.35	38.70	38.35	38.50	153,786	+0.23(+0.60%)
Oct 12, 2017	37.84	38.67	37.25	38.27	309,591	+0.35(+0.92%)
Oct 11, 2017	37.51	38.11	37.13	37.92	304,985	+0.45(+1.20%)
Oct 10, 2017	37.83	37.93	37.21	37.47	512,223	-0.36(-0.95%)
Oct 09, 2017	38.33	38.33	37.48	37.83	244,914	-0.50(-1.30%)
Oct 06, 2017	38.00	38.69	37.99	38.33	269,728	+0.11(+0.29%)
Oct 05, 2017	38.20	38.53	37.90	38.22	392,586	-0.05(-0.13%)
Oct 04, 2017	38.16	38.47	37.69	38.27	201,400	+0.19(+0.50%)
Oct 03, 2017	37.71	38.14	37.29	38.08	574,376	+0.43(+1.14%)
Oct 02, 2017	40.05	40.05	37.43	37.65	1,036,626	-0.67(-1.75%)
Sep 29, 2017	37.80	38.53	37.73	38.32	390,565	+0.63(+1.67%)
Sep 28, 2017	37.67	37.95	37.00	37.69	346,691	-0.23(-0.61%)
Sep 27, 2017		38.14		37.92	1,046,874	+0.94(+2.54%)
Sep 26, 2017	41.10	41.10	36.19	36.98	2,006,366	-6.24(-14.44%)
Sep 25, 2017		44.02	42.96	43.22	211,827	-0.54(-1.23%)
Sep 22, 2017	44.06	44.13	43.65	43.76	162,516	-0.39(-0.88%)
Sep 21, 2017	44.04	44.60	43.50	44.15	170,808	-0.06(-0.14%)
Sep 20, 2017	44.18	44.69	43.75	44.21	343,884	-0.22(-0.50%)
Sep 19, 2017	45.89	45.89	43.99	44.43	578,312	-1.63(-3.54%)
Sep 18, 2017	44.64	46.12	44.38	46.06	572,096	+1.74(+3.93%)
Sep 15, 2017	43.26	44.33	42.91	44.32	1,093,659	+1.19(+2.76%)
Sep 14, 2017	43.09	43.45	42.70	43.13	370,761	+0.13(+0.30%)
Sep 13, 2017	42.80	43.30	42.53	43.00	363,849	+0.09(+0.21%)
Sep 12, 2017	43.65	43.88	42.84	42.91	198,051	-0.75(-1.72%)
Sep 11, 2017	43.76	44.14	43.24	43.66	185,296	+0.21(+0.48%)
Sep 08, 2017	42.98	43.64	42.98	43.45	184,171	+0.42(+0.98%)
Sep 07, 2017	43.05	43.30	42.58	43.03	141,131	+0.09(+0.21%)
Sep 06, 2017	43.14	43.45	42.51	42.94	198,089	-0.01(-0.02%)
Sep 05, 2017	43.56	43.66	42.34	42.95	241,254	-0.53(-1.22%)

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.