Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.05	44.66	43.28	43.69	257,983	-0.26(-0.59%)
Nov 29, 2017	42.26	44.03	42.06	43.95	273,771	+1.71(+4.06%)
Nov 28, 2017	41.28	42.23	41.10	42.23	263,665	+1.08(+2.62%)
Nov 27, 2017	41.17	41.33	40.85	41.16	194,088	+0.04(+0.11%)
Nov 24, 2017	41.37	41.37	40.92	41.11	61,347	-0.16(-0.39%)
Nov 22, 2017	41.76	41.76	41.26	41.27	118,819	-0.35(-0.84%)
Nov 21, 2017	42.40	42.40	41.48	41.62	212,615	-0.98(-2.30%)
Nov 20, 2017	42.21	42.77	41.97	42.60	293,589	+0.40(+0.96%)
Nov 17, 2017	41.07	42.35	41.07	42.20	260,937	+1.00(+2.44%)
Nov 16, 2017	40.87	41.70	40.82	41.19	513,592	+0.51(+1.26%)
Nov 15, 2017	41.49	41.49	40.66	40.68	447,301	-0.91(-2.18%)
Nov 14, 2017	41.00	41.75	41.00	41.59	381,018	+0.27(+0.65%)
Nov 13, 2017	41.56	41.69	40.95	41.32	290,865	-0.25(-0.60%)
Nov 10, 2017	41.51	42.15	41.32	41.57	223,992	-0.12(-0.28%)
Nov 09, 2017	41.54	42.51	41.31	41.69	330,662	-0.19(-0.45%)
Nov 08, 2017	40.50	42.30	40.50	41.87	420,781	+1.26(+3.10%)
Nov 07, 2017	41.66	42.27	40.47	40.61	518,814	-1.01(-2.43%)
Nov 06, 2017	41.28	41.95	41.28	41.62	643,486	+0.04(+0.11%)
Nov 03, 2017	39.70	42.17	39.70	41.58	669,485	+1.65(+4.14%)
Nov 02, 2017	39.30	40.14	39.18	39.92	620,996	+0.57(+1.45%)
Nov 01, 2017	39.99	39.99	38.47	39.35	1,076,127	-0.45(-1.12%)
Oct 31, 2017	42.22	42.22	38.81	39.80	1,632,292	-3.82(-8.75%)
Oct 30, 2017	43.77	43.86	43.26	43.62	652,345	-0.38(-0.85%)
Oct 27, 2017	43.48	44.07	43.28	43.99	225,982	+0.47(+1.09%)
Oct 26, 2017	43.81	43.93	43.30	43.52	124,320	-0.10(-0.23%)
Oct 25, 2017	43.81	44.00	43.43	43.62	264,442	-0.27(-0.61%)
Oct 24, 2017	42.78	43.93	42.57	43.89	364,683	+0.85(+1.97%)
Oct 23, 2017	42.66	43.38	42.44	43.04	320,477	+0.52(+1.22%)
Oct 20, 2017	42.29	42.54	42.08	42.52	204,443	+0.50(+1.19%)
Oct 19, 2017	41.70	42.06	41.45	42.02	385,556	+0.30(+0.71%)
Oct 18, 2017	42.16	42.19	41.66	41.72	196,057	-0.31(-0.74%)
Oct 17, 2017	41.95	42.22	41.18	42.03	160,119	+0.09(+0.21%)
Oct 16, 2017	41.22	42.06	41.16	41.95	228,338	+0.77(+1.87%)
Oct 13, 2017	41.09	41.49	40.89	41.18	97,601	+0.18(+0.44%)
Oct 12, 2017	40.98	41.33	40.87	41.00	140,309	+0.01(+0.02%)
Oct 11, 2017	40.94	41.28	40.73	40.99	177,049	+0.05(+0.13%)
Oct 10, 2017	41.31	41.75	40.71	40.94	187,659	-0.11(-0.26%)
Oct 09, 2017	41.55	41.65	40.92	41.04	156,908	-0.38(-0.93%)
Oct 06, 2017	41.87	41.87	41.36	41.43	157,815	-0.43(-1.03%)
Oct 05, 2017	41.98	42.24	41.80	41.86	175,587	+0.05(+0.13%)
Oct 04, 2017	42.74	42.74	41.79	41.80	192,129	-1.00(-2.34%)
Oct 03, 2017	42.67	42.84	42.25	42.80	215,699	+0.32(+0.76%)
Oct 02, 2017	40.87	42.53	40.60	42.48	340,799	+1.83(+4.51%)
Sep 29, 2017	41.36	41.90	40.57	40.65	227,295	-0.43(-1.04%)
Sep 28, 2017	41.63	41.88	40.92	41.08	218,683	-0.35(-0.84%)
Sep 27, 2017	41.38	41.76	40.73	41.43	243,100	+0.12(+0.28%)
Sep 26, 2017	41.77	41.77	41.15	41.31	294,181	-0.39(-0.94%)
Sep 25, 2017	44.31	44.42	41.08	41.70	599,245	-2.66(-6.01%)
Sep 22, 2017	42.61	44.55	42.61	44.37	436,567	+1.69(+3.96%)
Sep 21, 2017	42.01	43.01	41.99	42.68	482,201	+0.67(+1.60%)
Sep 20, 2017	41.32	42.09	40.84	42.01	420,817	+0.52(+1.25%)
Sep 19, 2017	41.44	42.03	41.32	41.49	213,235	-0.09(-0.22%)
Sep 18, 2017	41.31	41.77	41.15	41.58	103,569	+0.35(+0.85%)
Sep 15, 2017	40.92	41.36	40.77	41.23	353,634	+0.42(+1.03%)
Sep 14, 2017	41.32	41.44	40.57	40.81	158,477	-0.58(-1.40%)
Sep 13, 2017	41.15	41.69	41.15	41.39	115,515	+0.24(+0.59%)
Sep 12, 2017	41.26	41.49	40.98	41.15	101,286	-0.03(-0.07%)
Sep 11, 2017	41.03	41.44	41.02	41.18	117,436	+0.18(+0.44%)
Sep 08, 2017	40.76	41.25	40.52	41.00	116,718	+0.11(+0.26%)
Sep 07, 2017	41.97	41.97	40.57	40.89	234,920	-1.07(-2.56%)
Sep 06, 2017	42.11	42.21	41.78	41.96	155,327	+0.02(+0.04%)
Sep 05, 2017	42.32	42.67	41.87	41.95	160,221	-0.37(-0.87%)

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.