Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.40	43.49	43.09	43.15	131,713	-0.12(-0.28%)
Nov 29, 2017	43.48	43.87	43.06	43.27	63,908	-0.14(-0.32%)
Nov 28, 2017	43.03	43.79	42.80	43.41	254,153	+0.44(+1.03%)
Nov 27, 2017	43.60	43.85	42.84	42.97	161,861	-0.63(-1.43%)
Nov 24, 2017	42.39	44.06	41.29	43.60	149,706	+1.33(+3.16%)
Nov 22, 2017	42.76	42.76	41.49	42.26	41,836	-0.48(-1.12%)
Nov 21, 2017	42.43	42.76	42.05	42.74	95,903	+0.40(+0.96%)
Nov 20, 2017	42.25	42.56	42.08	42.34	57,437	+0.17(+0.39%)
Nov 17, 2017	42.32	42.62	41.68	42.17	54,805	-0.29(-0.69%)
Nov 16, 2017	41.69	42.74	41.63	42.46	116,926	+0.91(+2.19%)
Nov 15, 2017	41.53	41.84	41.20	41.55	46,228	-0.19(-0.46%)
Nov 14, 2017	41.68	42.10	41.66	41.75	62,800	-0.09(-0.22%)
Nov 13, 2017	41.34	41.84	41.00	41.84	68,524	+0.51(+1.22%)
Nov 10, 2017	41.75	41.88	41.33	41.33	30,637	-0.47(-1.12%)
Nov 09, 2017	42.22	42.30	41.31	41.80	34,356	-0.67(-1.57%)
Nov 08, 2017	42.20	42.57	41.70	42.47	42,327	+0.02(+0.05%)
Nov 07, 2017	42.38	42.64	41.52	42.45	62,660	+0.26(+0.61%)
Nov 06, 2017	41.78	42.43	41.61	42.19	53,209	+0.47(+1.12%)
Nov 03, 2017	41.22	42.77	41.22	41.72	72,306	+0.51(+1.25%)
Nov 02, 2017	41.78	42.11	40.94	41.20	111,917	-0.47(-1.13%)
Nov 01, 2017	41.20	41.71	40.30	41.67	93,956	+0.65(+1.59%)
Oct 31, 2017	40.26	41.18	39.76	41.02	148,616	+0.87(+2.18%)
Oct 30, 2017	40.57	40.57	39.51	40.15	76,047	-0.45(-1.11%)
Oct 27, 2017	39.48	40.70	38.79	40.60	130,624	+1.10(+2.79%)
Oct 26, 2017	39.68	40.08	39.14	39.49	105,738	+0.01(+0.02%)
Oct 25, 2017	40.18	41.38	39.31	39.48	225,730	+1.75(+4.63%)
Oct 24, 2017	37.46	38.41	37.24	37.74	116,198	+0.28(+0.74%)
Oct 23, 2017	37.62	37.70	37.26	37.46	48,417	-0.15(-0.39%)
Oct 20, 2017	37.98	38.06	37.44	37.61	46,825	-0.40(-1.04%)
Oct 19, 2017	38.16	38.21	37.66	38.00	60,748	-0.19(-0.51%)
Oct 18, 2017	37.56	38.46	37.23	38.20	115,651	+0.91(+2.44%)
Oct 17, 2017	37.18	37.81	37.18	37.29	33,397	+0.12(+0.32%)
Oct 16, 2017	37.08	37.23	36.67	37.17	19,282	+0.09(+0.25%)
Oct 13, 2017	37.33	37.43	36.97	37.08	24,001	-0.11(-0.30%)
Oct 12, 2017	37.21	37.35	36.99	37.19	22,633	-0.21(-0.57%)
Oct 11, 2017	37.35	37.83	37.33	37.40	29,275	+0.13(+0.35%)
Oct 10, 2017	37.13	37.49	36.97	37.27	33,646	+0.41(+1.12%)
Oct 09, 2017	36.69	37.54	36.69	36.85	45,720	+0.00(+0.00%)
Oct 06, 2017	36.66	37.01	36.47	36.85	22,828	+0.25(+0.68%)
Oct 05, 2017	36.74	36.79	36.29	36.61	66,383	-0.01(-0.03%)
Oct 04, 2017	36.75	37.04	36.51	36.62	46,029	+0.00(+0.00%)
Oct 03, 2017	37.06	37.06	36.48	36.62	60,671	-0.20(-0.55%)
Oct 02, 2017	36.23	36.90	36.15	36.82	49,651	+0.47(+1.29%)
Sep 29, 2017	35.71	36.58	35.40	36.35	104,869	+0.61(+1.70%)
Sep 28, 2017	35.74	35.91	35.09	35.74	46,566	-0.13(-0.36%)
Sep 27, 2017	34.54	36.59	34.54	35.87	157,514	+1.46(+4.25%)
Sep 26, 2017	34.43	34.69	34.03	34.41	37,651	-0.01(-0.03%)
Sep 25, 2017	34.14	34.45	33.97	34.42	68,162	+0.34(+1.00%)
Sep 22, 2017	32.72	34.82	32.18	34.08	144,545	+1.54(+4.75%)
Sep 21, 2017	33.02	33.13	32.46	32.53	21,321	-0.36(-1.09%)
Sep 20, 2017	32.97	33.93	32.70	32.89	88,577	+0.05(+0.14%)
Sep 19, 2017	32.42	33.20	32.34	32.85	48,968	+0.51(+1.56%)
Sep 18, 2017	32.39	33.22	32.09	32.34	76,285	-0.06(-0.17%)
Sep 15, 2017	32.12	32.58	31.76	32.40	126,753	+0.32(+1.00%)
Sep 14, 2017	32.32	32.48	31.71	32.07	22,075	-0.26(-0.80%)
Sep 13, 2017	32.18	32.66	31.99	32.33	32,572	+0.26(+0.80%)
Sep 12, 2017	32.05	32.37	32.00	32.07	25,685	-0.05(-0.14%)
Sep 11, 2017	31.89	32.23	31.60	32.12	34,697	+0.60(+1.90%)
Sep 08, 2017	32.44	32.68	31.46	31.52	64,098	-0.51(-1.61%)
Sep 07, 2017	32.00	32.42	32.00	32.04	37,035	-0.04(-0.11%)
Sep 06, 2017	32.68	32.87	32.05	32.07	31,836	-0.65(-2.00%)
Sep 05, 2017	32.28	32.94	32.28	32.73	37,028	+0.45(+1.40%)

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.