Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.37	43.74	41.11	41.63	64,997,356	-1.33(-3.09%)
Nov 29, 2017	46.65	46.75	42.50	42.96	82,766,048	-4.12(-8.74%)
Nov 28, 2017	47.58	47.99	46.98	47.07	31,169,880	-0.12(-0.25%)
Nov 27, 2017	47.10	47.53	46.25	47.19	45,239,936	-1.60(-3.28%)
Nov 24, 2017	48.44	48.98	48.15	48.79	14,461,775	+0.53(+1.10%)
Nov 22, 2017	48.96	49.00	47.75	48.26	29,234,270	-0.26(-0.53%)
Nov 21, 2017	47.50	48.74	47.29	48.52	36,360,780	+1.73(+3.69%)
Nov 20, 2017	45.68	47.00	45.57	46.79	27,427,838	+1.45(+3.21%)
Nov 17, 2017	45.71	45.72	44.91	45.34	23,024,838	-0.02(-0.04%)
Nov 16, 2017	44.91	45.46	44.48	45.35	24,580,128	+0.81(+1.81%)
Nov 15, 2017	44.38	44.92	43.82	44.55	22,825,722	-0.43(-0.96%)
Nov 14, 2017	44.77	45.18	44.00	44.98	30,400,320	+0.20(+0.44%)
Nov 13, 2017	43.54	45.05	43.40	44.78	31,042,082	+0.81(+1.83%)
Nov 10, 2017	42.98	44.04	42.93	43.98	34,456,564	+1.26(+2.94%)
Nov 09, 2017	42.91	42.91	41.82	42.72	33,058,832	-0.58(-1.34%)
Nov 08, 2017	43.07	43.35	42.67	43.30	19,848,748	+0.14(+0.32%)
Nov 07, 2017	42.80	43.45	42.56	43.16	33,004,998	+0.69(+1.62%)
Nov 06, 2017	43.07	43.22	41.69	42.48	29,342,622	-0.45(-1.05%)
Nov 03, 2017	43.97	44.20	42.58	42.93	28,198,514	-0.62(-1.42%)
Nov 02, 2017	43.29	43.95	42.94	43.55	26,271,394	-0.04(-0.09%)
Nov 01, 2017	43.99	44.52	43.00	43.59	39,527,776	+0.07(+0.16%)
Oct 31, 2017	41.49	43.77	41.45	43.52	63,078,116	+2.61(+6.39%)
Oct 30, 2017	40.00	41.11	39.95	40.91	29,643,446	+0.79(+1.96%)
Oct 27, 2017	39.86	40.21	39.32	40.12	31,660,522	+0.25(+0.62%)
Oct 26, 2017	40.43	40.44	39.59	39.87	27,926,060	-0.45(-1.12%)
Oct 25, 2017	40.57	40.85	39.59	40.33	31,602,208	-0.53(-1.30%)
Oct 24, 2017	40.99	41.26	40.69	40.86	26,745,176	+0.04(+0.10%)
Oct 23, 2017	41.10	41.43	40.66	40.82	27,323,020	+0.06(+0.14%)
Oct 20, 2017	41.25	41.42	40.70	40.76	36,954,156	+0.19(+0.46%)
Oct 19, 2017	40.44	40.76	39.09	40.57	48,512,476	-0.33(-0.82%)
Oct 18, 2017	40.31	41.20	40.08	40.91	44,313,520	+1.24(+3.12%)
Oct 17, 2017	40.40	40.66	39.54	39.67	41,962,372	-1.08(-2.65%)
Oct 16, 2017	40.15	40.83	39.79	40.75	34,300,972	+1.07(+2.70%)
Oct 13, 2017		40.43	39.60	39.68	36,014,808	-0.18(-0.44%)
Oct 12, 2017	40.47	41.00	39.57	39.85	67,988,768	-1.01(-2.48%)
Oct 11, 2017	40.11	41.32	40.07	40.87	53,972,080	-0.36(-0.88%)
Oct 10, 2017	40.71	41.25	39.73	41.23	48,925,976	+1.00(+2.49%)
Oct 09, 2017	39.01	40.26	38.91	40.23	27,764,160	+1.27(+3.25%)
Oct 06, 2017	38.30	38.96	38.12	38.96	25,607,960	+0.29(+0.76%)
Oct 05, 2017	39.09	39.15	38.55	38.67	22,906,260	-0.19(-0.48%)
Oct 04, 2017	39.42	39.71	38.21	38.85	38,584,996	-0.80(-2.01%)
Oct 03, 2017	39.22	39.82	39.14	39.65	27,815,292	+0.35(+0.90%)
Oct 02, 2017		39.65	38.69	39.29	55,213,472	+0.67(+1.73%)
Sep 29, 2017	37.30	38.66	37.13	38.63	49,597,816	+1.35(+3.61%)
Sep 28, 2017	36.49	37.77	36.16	37.28	53,511,388	+0.85(+2.35%)
Sep 27, 2017	35.61	36.49	35.28	36.43	86,116,464	+2.86(+8.51%)
Sep 26, 2017	34.60	34.74	33.48	33.57	56,044,744	-0.68(-1.98%)
Sep 25, 2017		35.50	33.92	34.25	36,246,676	-1.18(-3.33%)
Sep 22, 2017	34.96	35.57	34.96	35.43	21,952,084	+0.16(+0.45%)
Sep 21, 2017	35.29	35.60	34.77	35.27	22,867,172	-0.06(-0.17%)
Sep 20, 2017		35.95	34.71	35.33	42,983,120	+0.02(+0.06%)
Sep 19, 2017		35.45	34.80	35.31	26,848,598	+0.51(+1.47%)
Sep 18, 2017	34.50	35.16	34.39	34.80	42,076,736	+0.77(+2.25%)
Sep 15, 2017	34.02	34.37	33.77	34.03	38,098,132	+0.07(+0.20%)
Sep 14, 2017	33.81	34.23	33.69	33.96	23,388,298	-0.01(-0.03%)
Sep 13, 2017	33.94	34.18	33.41	33.97	42,344,380	+0.29(+0.87%)
Sep 12, 2017	33.09	33.92	32.96	33.68	39,327,176	+0.83(+2.54%)
Sep 11, 2017	32.31	32.84	32.22	32.84	31,569,296	+0.97(+3.05%)
Sep 08, 2017	32.21	32.43	31.73	31.87	20,006,830	-0.33(-1.04%)
Sep 07, 2017		32.31	31.87	32.20	25,805,348	+0.53(+1.67%)
Sep 06, 2017	31.50	32.12	31.50	31.67	29,813,762	+0.18(+0.56%)
Sep 05, 2017	31.87	32.02	31.08	31.50	29,391,864	-0.52(-1.63%)

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.