Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	39.03	39.90	38.79	39.63	113,114	+0.71(+1.82%)
Nov 29, 2017	38.64	38.96	35.70	38.92	317,788	+0.24(+0.62%)
Nov 28, 2017	37.64	39.37	37.29	38.68	152,116	+1.09(+2.90%)
Nov 27, 2017	37.54	38.18	37.40	37.59	82,369	+0.18(+0.48%)
Nov 24, 2017	38.41	38.41	36.56	37.41	107,669	-0.98(-2.55%)
Nov 22, 2017	38.78	38.83	38.19	38.39	38,124	-0.24(-0.62%)
Nov 21, 2017	37.60	38.73	37.58	38.63	45,364	+1.24(+3.32%)
Nov 20, 2017	36.81	37.41	36.73	37.39	29,610	+0.54(+1.47%)
Nov 17, 2017	36.26	36.96	36.26	36.85	33,820	+0.34(+0.93%)
Nov 16, 2017	35.63	36.55	35.52	36.51	43,403	+1.11(+3.14%)
Nov 15, 2017	35.45	35.86	35.08	35.40	54,356	-0.25(-0.70%)
Nov 14, 2017	35.52	36.00	35.18	35.65	34,964	-0.05(-0.14%)
Nov 13, 2017	35.57	35.91	35.14	35.70	59,498	+0.12(+0.34%)
Nov 10, 2017	35.37	35.98	35.37	35.58	32,112	+0.19(+0.54%)
Nov 09, 2017	35.46	35.72	34.85	35.39	49,058	-0.34(-0.95%)
Nov 08, 2017	35.85	36.16	35.49	35.73	37,234	-0.13(-0.36%)
Nov 07, 2017	36.47	36.68	35.48	35.86	48,756	-0.62(-1.70%)
Nov 06, 2017	37.00	37.45	36.48	36.48	39,578	-0.65(-1.75%)
Nov 03, 2017	37.50	38.21	37.08	37.13	51,188	-0.25(-0.67%)
Nov 02, 2017	37.75	37.90	36.79	37.38	54,695	-0.37(-0.98%)
Nov 01, 2017	38.53	38.74	37.40	37.75	59,763	-0.43(-1.13%)
Oct 31, 2017	37.66	38.43	37.38	38.18	70,000	+0.80(+2.14%)
Oct 30, 2017	38.37	38.37	37.27	37.38	45,170	-1.05(-2.73%)
Oct 27, 2017	37.71	38.48	37.20	38.43	35,006	+0.91(+2.43%)
Oct 26, 2017	37.40	37.71	37.04	37.52	24,445	+0.23(+0.62%)
Oct 25, 2017	37.20	37.36	36.78	37.29	79,933	-0.02(-0.05%)
Oct 24, 2017	36.96	38.08	36.94	37.31	84,543	+0.19(+0.51%)
Oct 23, 2017	38.65	38.68	37.08	37.12	53,142	-1.40(-3.63%)
Oct 20, 2017	38.59	39.06	38.50	38.52	46,042	+0.16(+0.42%)
Oct 19, 2017	37.77	38.52	37.46	38.36	39,469	+0.58(+1.54%)
Oct 18, 2017	37.73	38.06	37.55	37.78	47,594	+0.06(+0.16%)
Oct 17, 2017	38.51	38.51	37.61	37.72	66,047	-0.95(-2.46%)
Oct 16, 2017	38.75	39.35	38.00	38.67	95,393	-1.62(-4.02%)
Oct 13, 2017	39.03	40.48	39.03	40.29	72,710	+1.41(+3.63%)
Oct 12, 2017	38.77	39.15	38.72	38.88	54,348	+0.10(+0.26%)
Oct 11, 2017	38.50	38.97	38.42	38.78	35,809	+0.24(+0.62%)
Oct 10, 2017	38.28	38.88	38.26	38.54	56,429	+0.25(+0.65%)
Oct 09, 2017	38.84	39.04	38.15	38.29	90,059	-0.38(-0.98%)
Oct 06, 2017	39.24	39.25	38.59	38.67	50,621	-0.69(-1.75%)
Oct 05, 2017	39.43	39.83	38.97	39.36	46,700	-0.15(-0.38%)
Oct 04, 2017	38.96	39.53	38.77	39.51	51,293	+0.41(+1.05%)
Oct 03, 2017	38.92	39.10	38.51	39.10	50,572	+0.17(+0.44%)
Oct 02, 2017	38.76	39.17	38.42	38.93	101,754	+0.09(+0.23%)
Sep 29, 2017	38.49	38.95	38.11	38.84	42,223	+0.34(+0.88%)
Sep 28, 2017	38.28	38.66	37.59	38.50	41,599	+0.45(+1.18%)
Sep 27, 2017	37.86	38.71	37.30	38.05	129,432	+0.42(+1.12%)
Sep 26, 2017	36.70	37.86	36.65	37.63	110,477	+1.04(+2.84%)
Sep 25, 2017		36.87	36.16	36.59	86,756	-0.37(-1.00%)
Sep 22, 2017	37.09	37.22	36.60	36.96	61,950	-0.04(-0.11%)
Sep 21, 2017	37.33	37.33	36.18	37.00	80,863	-0.41(-1.10%)
Sep 20, 2017	37.20	37.65	36.29	37.41	123,471	+0.36(+0.97%)
Sep 19, 2017	36.33	37.16	36.33	37.05	89,665	+0.69(+1.90%)
Sep 18, 2017	35.89	36.66	35.89	36.36	77,169	+0.47(+1.31%)
Sep 15, 2017	35.73	36.14	35.59	35.89	127,525	+0.22(+0.62%)
Sep 14, 2017	35.88	35.94	35.50	35.67	44,057	-0.26(-0.72%)
Sep 13, 2017	35.66	36.26	35.60	35.93	61,342	+0.11(+0.31%)
Sep 12, 2017	35.58	35.83	35.42	35.82	28,666	+0.32(+0.90%)
Sep 11, 2017	35.89	36.12	35.47	35.50	92,248	+0.03(+0.08%)
Sep 08, 2017	35.29	35.64	34.78	35.47	77,806	+0.25(+0.71%)
Sep 07, 2017		35.98	34.78	35.22	59,172	+0.12(+0.34%)
Sep 06, 2017	35.95	35.95	34.86	35.10	52,801	-0.69(-1.93%)
Sep 05, 2017	35.86	36.53	35.46	35.79	71,322	-0.19(-0.53%)

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.