Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.97	43.12	41.73	43.05	2,828,584	+1.05(+2.49%)
Nov 29, 2017	42.23	43.47	41.95	42.00	3,449,035	-0.23(-0.55%)
Nov 28, 2017	40.86	42.25	40.69	42.23	3,039,398	+1.48(+3.64%)
Nov 27, 2017	40.65	40.85	40.37	40.75	1,269,141	+0.10(+0.25%)
Nov 24, 2017	40.90	40.92	40.47	40.65	684,551	-0.24(-0.59%)
Nov 22, 2017	40.11	41.12	40.03	40.89	2,549,150	+0.86(+2.14%)
Nov 21, 2017	40.11	40.33	39.45	40.03	2,483,198	-0.07(-0.17%)
Nov 20, 2017	40.47	41.01	39.83	40.10	3,141,307	-0.42(-1.04%)
Nov 17, 2017	41.01	41.13	39.87	40.52	4,076,348	-0.73(-1.77%)
Nov 16, 2017	40.74	41.87	40.58	41.25	2,998,597	+0.54(+1.33%)
Nov 15, 2017	40.14	40.76	39.84	40.71	2,506,939	+0.46(+1.15%)
Nov 14, 2017	40.09	40.56	39.88	40.24	1,736,432	+0.04(+0.11%)
Nov 13, 2017	40.35	40.47	39.97	40.20	2,450,962	-0.36(-0.89%)
Nov 10, 2017	39.19	40.65	39.06	40.56	4,824,374	+1.24(+3.16%)
Nov 09, 2017	38.69	39.39	38.18	39.32	2,684,246	+0.29(+0.75%)
Nov 08, 2017	38.36	39.03	38.18	39.02	2,188,042	+0.63(+1.63%)
Nov 07, 2017	38.73	38.91	38.19	38.40	2,251,202	-0.32(-0.82%)
Nov 06, 2017	40.30	40.35	38.58	38.72	3,757,823	-1.62(-4.02%)
Nov 03, 2017	41.35	41.37	40.22	40.34	2,259,509	-1.10(-2.65%)
Nov 02, 2017	40.82	41.53	40.45	41.43	1,801,505	+0.45(+1.09%)
Nov 01, 2017	40.74	41.26	40.74	40.99	1,023,685	+0.39(+0.97%)
Oct 31, 2017	40.47	40.64	39.90	40.59	2,373,317	+0.12(+0.30%)
Oct 30, 2017	40.76	41.02	40.30	40.47	2,181,635	-0.55(-1.34%)
Oct 27, 2017	41.83	41.83	40.92	41.02	1,798,518	-0.82(-1.97%)
Oct 26, 2017	42.07	42.09	41.65	41.85	1,384,081	-0.08(-0.18%)
Oct 25, 2017	42.14	42.33	41.32	41.92	3,821,555	-0.50(-1.17%)
Oct 24, 2017	41.79	42.46	41.65	42.42	1,963,926	+0.82(+1.98%)
Oct 23, 2017	42.58	42.63	41.50	41.60	2,538,062	-0.85(-2.00%)
Oct 20, 2017	41.77	42.49	41.59	42.45	3,379,517	+1.21(+2.93%)
Oct 19, 2017	41.16	41.37	40.71	41.24	2,291,854	+0.06(+0.15%)
Oct 18, 2017	40.99	41.55	40.77	41.18	4,508,426	+0.43(+1.05%)
Oct 17, 2017	39.23	41.65	38.80	40.75	16,304,696	+0.81(+2.04%)
Oct 16, 2017	39.89	40.23	39.63	39.93	4,532,789	-0.04(-0.11%)
Oct 13, 2017	39.81	40.06	39.09	39.98	3,153,127	+0.14(+0.34%)
Oct 12, 2017	39.68	40.07	39.39	39.84	2,191,160	+0.16(+0.41%)
Oct 11, 2017	39.69	39.87	39.11	39.68	2,189,985	-0.04(-0.11%)
Oct 10, 2017	39.22	39.80	39.21	39.72	1,903,922	+0.46(+1.18%)
Oct 09, 2017	39.70	39.94	39.10	39.26	1,894,409	-0.37(-0.93%)
Oct 06, 2017	39.98	40.31	39.24	39.63	3,120,238	-0.55(-1.37%)
Oct 05, 2017	41.85	41.97	39.88	40.17	4,485,454	-1.65(-3.96%)
Oct 04, 2017	42.02	42.12	41.73	41.83	961,950	-0.15(-0.35%)
Oct 03, 2017	41.80	42.01	41.61	41.97	754,608	+0.34(+0.82%)
Oct 02, 2017	41.33	41.67	41.04	41.63	1,397,225	+0.29(+0.71%)
Sep 29, 2017	41.96	42.05	41.29	41.34	1,871,176	-0.81(-1.91%)
Sep 28, 2017	42.08	42.43	41.91	42.15	1,442,614	-0.13(-0.30%)
Sep 27, 2017	42.62	43.12	42.24	42.27	1,549,233	-0.25(-0.58%)
Sep 26, 2017	41.98	42.66	41.89	42.52	1,316,919	+0.55(+1.31%)
Sep 25, 2017	41.38	42.14	41.35	41.97	1,547,314	+0.61(+1.47%)
Sep 22, 2017	41.13	41.54	41.07	41.37	1,202,155	+0.24(+0.58%)
Sep 21, 2017	41.41	41.73	41.12	41.13	1,228,249	-0.33(-0.81%)
Sep 20, 2017	41.56	41.62	41.21	41.46	1,117,400	+0.18(+0.44%)
Sep 19, 2017	41.69	41.80	41.21	41.28	1,244,095	-0.36(-0.87%)
Sep 18, 2017	41.21	41.70	41.19	41.64	1,414,980	+0.47(+1.15%)
Sep 15, 2017	41.78	41.78	40.29	41.17	4,149,054	-0.77(-1.84%)
Sep 14, 2017	41.07	42.09	40.99	41.94	2,399,629	+0.81(+1.98%)
Sep 13, 2017	40.60	41.16	40.39	41.13	1,635,222	+0.38(+0.93%)
Sep 12, 2017	40.83	40.94	40.15	40.75	1,293,023	-0.04(-0.11%)
Sep 11, 2017	40.53	40.86	40.49	40.79	1,642,849	+0.48(+1.18%)
Sep 08, 2017	39.99	40.38	39.53	40.32	1,330,225	+0.37(+0.92%)
Sep 07, 2017	39.75	39.99	39.31	39.95	2,345,401	+0.26(+0.64%)
Sep 06, 2017	39.18	39.83	38.78	39.69	3,081,138	+0.61(+1.57%)
Sep 05, 2017	40.09	40.09	38.74	39.08	3,556,832	-1.23(-3.04%)

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.