Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.81	43.95	43.29	43.34	213,904	-0.05(-0.11%)
Nov 29, 2017	44.18	44.18	42.92	43.38	248,324	-0.70(-1.59%)
Nov 28, 2017	42.45	44.09	42.45	44.09	276,033	+1.83(+4.32%)
Nov 27, 2017	42.31	42.64	42.17	42.26	133,877	+0.00(+0.00%)
Nov 24, 2017	42.45	42.54	42.03	42.26	41,751	-0.14(-0.33%)
Nov 22, 2017	42.78	43.48	42.31	42.40	84,844	-0.33(-0.77%)
Nov 21, 2017	42.26	43.34	42.17	42.73	134,729	+0.80(+1.90%)
Nov 20, 2017	41.61	42.21	41.37	41.93	159,838	+0.42(+1.01%)
Nov 17, 2017	41.19	42.36	40.76	41.51	349,368	+0.09(+0.23%)
Nov 16, 2017	41.42	42.03	41.23	41.42	206,238	+0.09(+0.23%)
Nov 15, 2017	41.37	41.79	40.90	41.33	148,796	-0.28(-0.67%)
Nov 14, 2017	41.42	41.65	40.95	41.61	92,559	+0.09(+0.23%)
Nov 13, 2017	41.04	42.07	40.39	41.51	302,076	+0.33(+0.80%)
Nov 10, 2017	41.04	41.51	40.95	41.19	174,063	+0.05(+0.11%)
Nov 09, 2017	40.76	41.28	40.41	41.14	184,620	+0.19(+0.46%)
Nov 08, 2017	40.58	41.14	40.25	40.95	101,647	+0.19(+0.46%)
Nov 07, 2017	41.51	41.56	40.58	40.76	152,018	-0.70(-1.69%)
Nov 06, 2017	41.37	41.56	40.44	41.47	153,093	+0.14(+0.34%)
Nov 03, 2017	42.36	42.36	41.23	41.33	136,779	-1.03(-2.43%)
Nov 02, 2017	42.21	42.54	41.93	42.36	174,670	+0.28(+0.67%)
Nov 01, 2017	42.68	43.15	42.03	42.07	103,515	-0.41(-0.97%)
Oct 31, 2017	42.30	42.63	41.74	42.49	255,588	+0.47(+1.11%)
Oct 30, 2017	42.58	42.58	41.55	42.02	159,642	-0.42(-0.99%)
Oct 27, 2017	42.30	43.00	41.93	42.44	194,149	-0.09(-0.22%)
Oct 26, 2017	40.99	42.63	40.85	42.54	193,521	+1.77(+4.35%)
Oct 25, 2017	40.71	41.32	39.87	40.76	383,705	-0.05(-0.11%)
Oct 24, 2017	40.01	42.02	38.85	40.81	320,581	-0.65(-1.58%)
Oct 23, 2017	42.49	42.58	41.32	41.46	170,543	-1.03(-2.42%)
Oct 20, 2017	42.58	42.72	42.30	42.49	133,174	+0.33(+0.78%)
Oct 19, 2017	42.91	43.38	41.74	42.16	213,891	-1.03(-2.38%)
Oct 18, 2017	42.86	43.47	42.30	43.19	90,913	+0.47(+1.09%)
Oct 17, 2017	42.86	43.61	42.58	42.72	268,855	-0.14(-0.33%)
Oct 16, 2017	42.30	42.86	42.12	42.86	90,055	+0.84(+2.00%)
Oct 13, 2017	42.58	42.72	42.02	42.02	82,588	-0.33(-0.77%)
Oct 12, 2017	41.98	42.35	41.65	42.35	214,472	+0.42(+1.00%)
Oct 11, 2017	41.79	42.26	41.37	41.93	222,274	+0.19(+0.45%)
Oct 10, 2017	42.26	42.26	41.60	41.74	89,744	-0.14(-0.33%)
Oct 09, 2017	42.12	42.35	41.69	41.88	203,504	-0.28(-0.66%)
Oct 06, 2017	42.77	43.00	42.12	42.16	158,182	-0.70(-1.63%)
Oct 05, 2017	43.28	43.28	42.63	42.86	187,719	-0.28(-0.65%)
Oct 04, 2017	43.42	43.84	43.14	43.14	182,578	-0.23(-0.54%)
Oct 03, 2017	43.00	43.42	42.63	43.38	203,752	+0.56(+1.31%)
Oct 02, 2017	42.12	42.82	41.93	42.82	277,560	+0.93(+2.23%)
Sep 29, 2017	42.40	42.44	41.79	41.88	254,746	-0.28(-0.66%)
Sep 28, 2017	41.55	42.19	40.95	42.16	211,905	+0.51(+1.23%)
Sep 27, 2017	40.99	41.98	40.39	41.65	234,407	+0.98(+2.41%)
Sep 26, 2017	40.57	40.85	40.06	40.67	197,842	+0.33(+0.81%)
Sep 25, 2017	40.57	40.67	39.92	40.34	127,607	-0.14(-0.35%)
Sep 22, 2017	40.81	40.99	38.15	40.48	140,476	-0.28(-0.69%)
Sep 21, 2017	41.04	41.09	40.53	40.76	204,439	-0.14(-0.34%)
Sep 20, 2017	40.15	40.99	38.15	40.90	228,939	+0.70(+1.74%)
Sep 19, 2017	39.69	40.34	39.69	40.20	133,966	+0.42(+1.06%)
Sep 18, 2017	38.10	40.01	38.04	39.78	296,685	+1.68(+4.41%)
Sep 15, 2017	37.54	38.15	37.35	38.10	726,187	+0.65(+1.75%)
Sep 14, 2017	36.75	37.45	36.65	37.45	145,719	+0.47(+1.26%)
Sep 13, 2017		37.54	36.70	36.98	188,662	+0.28(+0.76%)
Sep 12, 2017	36.23	36.75	36.09	36.70	126,579	+0.70(+1.95%)
Sep 11, 2017		36.56	35.16	36.00	154,551	-0.28(-0.77%)
Sep 08, 2017	35.58	36.37	35.39	36.28	210,552	+0.47(+1.30%)
Sep 07, 2017	35.81	35.81	35.34	35.81	147,719	-0.05(-0.13%)
Sep 06, 2017	35.95	36.09	35.25	35.86	117,452	+0.14(+0.39%)
Sep 05, 2017	36.05	36.28	35.65	35.72	112,356	-0.33(-0.91%)

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.