Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.78	43.19	41.82	42.69	2,129,497	-0.09(-0.20%)
Nov 29, 2017	41.36	43.28	41.35	42.78	2,628,850	+1.71(+4.15%)
Nov 28, 2017	39.51	41.16	39.31	41.07	1,560,417	+1.70(+4.31%)
Nov 27, 2017	39.03	39.51	38.94	39.38	1,377,600	+0.35(+0.89%)
Nov 24, 2017	39.16	39.27	38.95	39.03	490,711	-0.08(-0.20%)
Nov 22, 2017	39.27	39.41	38.81	39.11	1,909,782	-0.25(-0.64%)
Nov 21, 2017	40.13	40.18	39.13	39.36	1,838,292	-0.67(-1.67%)
Nov 20, 2017	39.48	40.39	38.79	40.03	2,290,494	+0.47(+1.19%)
Nov 17, 2017	38.98	39.78	38.96	39.56	1,438,925	+0.45(+1.16%)
Nov 16, 2017	39.28	39.37	38.55	39.11	1,305,980	-0.12(-0.31%)
Nov 15, 2017	38.90	39.51	38.59	39.23	1,194,634	+0.14(+0.36%)
Nov 14, 2017	39.36	39.78	38.39	39.09	2,023,233	+0.78(+2.05%)
Nov 13, 2017	38.24	38.52	38.05	38.30	1,515,591	-0.02(-0.05%)
Nov 10, 2017	38.37	38.57	37.92	38.32	1,341,294	+0.00(+0.00%)
Nov 09, 2017	37.60	38.34	37.31	38.32	1,289,554	+0.39(+1.03%)
Nov 08, 2017	36.95	38.12	36.95	37.93	1,815,430	+0.94(+2.55%)
Nov 07, 2017	37.66	37.79	36.39	36.99	2,312,344	-0.72(-1.90%)
Nov 06, 2017	37.79	37.95	37.35	37.71	1,302,504	+0.12(+0.32%)
Nov 03, 2017	36.13	37.79	36.11	37.59	2,216,509	+1.11(+3.03%)
Nov 02, 2017	36.19	37.06	35.89	36.48	5,125,660	-2.44(-6.27%)
Nov 01, 2017	38.66	39.25	38.28	38.92	3,118,960	+0.22(+0.58%)
Oct 31, 2017	39.18	39.18	38.50	38.69	2,017,038	-0.27(-0.69%)
Oct 30, 2017	38.80	39.07	38.16	38.96	2,070,599	+0.13(+0.33%)
Oct 27, 2017	38.07	39.22	38.07	38.83	2,064,064	+0.62(+1.63%)
Oct 26, 2017	37.97	38.56	37.97	38.21	1,534,135	+0.58(+1.54%)
Oct 25, 2017	37.54	38.15	37.47	37.63	1,355,613	-0.22(-0.59%)
Oct 24, 2017	37.33	38.11	37.19	37.86	1,304,978	+0.60(+1.60%)
Oct 23, 2017	38.11	38.30	37.21	37.26	1,142,940	-0.76(-2.00%)
Oct 20, 2017	38.23	38.52	37.79	38.02	1,799,474	+0.21(+0.55%)
Oct 19, 2017	37.15	37.82	36.95	37.81	1,541,238	+0.62(+1.67%)
Oct 18, 2017	37.30	37.38	36.61	37.19	1,012,844	-0.19(-0.51%)
Oct 17, 2017	36.45	37.67	36.41	37.38	2,150,985	+0.88(+2.42%)
Oct 16, 2017	36.41	36.83	36.28	36.50	1,112,551	+0.01(+0.02%)
Oct 13, 2017	36.48	37.03	36.33	36.49	1,142,702	+0.13(+0.36%)
Oct 12, 2017	36.31	36.49	35.47	36.36	1,234,735	-0.19(-0.52%)
Oct 11, 2017	36.68	37.10	36.44	36.55	1,551,949	-0.14(-0.38%)
Oct 10, 2017		36.82	36.17	36.69	1,211,732	+0.48(+1.34%)
Oct 09, 2017	36.11	36.66	36.09	36.20	1,882,962	+0.46(+1.28%)
Oct 06, 2017	35.83	36.16	35.70	35.74	1,530,188	-0.02(-0.05%)
Oct 05, 2017	35.38	35.82	35.35	35.76	1,236,654	+0.40(+1.12%)
Oct 04, 2017	36.70	36.90	35.30	35.36	1,949,293	-1.21(-3.31%)
Oct 03, 2017	36.58	36.83	36.13	36.58	1,795,726	-0.03(-0.07%)
Oct 02, 2017	36.59	36.77	36.19	36.60	1,513,614	+0.17(+0.47%)
Sep 29, 2017	36.32	36.68	36.04	36.43	1,128,739	+0.16(+0.45%)
Sep 28, 2017	36.47	36.99	36.05	36.26	1,470,220	-0.23(-0.64%)
Sep 27, 2017	36.03	36.67	35.78	36.50	1,590,445	+0.74(+2.06%)
Sep 26, 2017	35.04	35.93	34.87	35.76	1,999,334	-0.22(-0.60%)
Sep 25, 2017	35.95	36.32	35.74	35.98	1,197,013	+0.07(+0.19%)
Sep 22, 2017	35.62	35.95	35.49	35.91	1,175,953	+0.35(+1.00%)
Sep 21, 2017	36.20	36.21	35.47	35.55	1,534,244	-0.62(-1.72%)
Sep 20, 2017	35.26	36.24	35.23	36.18	1,945,464	+0.97(+2.75%)
Sep 19, 2017	35.18	35.31	34.65	35.21	1,300,086	+0.14(+0.39%)
Sep 18, 2017	35.40	35.52	34.96	35.07	1,417,665	-0.17(-0.49%)
Sep 15, 2017	34.74	35.31	34.60	35.24	1,815,642	+0.45(+1.29%)
Sep 14, 2017	35.35	35.35	34.40	34.79	1,913,056	-0.40(-1.13%)
Sep 13, 2017	34.86	36.11	34.65	35.19	2,750,402	+0.46(+1.32%)
Sep 12, 2017	33.49	34.94	33.30	34.73	2,846,395	+1.12(+3.32%)
Sep 11, 2017	34.10	34.46	33.55	33.62	1,537,331	-0.17(-0.51%)
Sep 08, 2017	33.25	34.29	33.25	33.79	2,032,206	+0.28(+0.83%)
Sep 07, 2017	34.23	34.42	33.16	33.51	2,785,722	-0.58(-1.70%)
Sep 06, 2017	35.11	35.11	33.84	34.09	2,086,618	-0.97(-2.76%)
Sep 05, 2017	35.89	36.01	34.78	35.06	1,190,737	-0.67(-1.86%)

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.