Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	45.54	49.73	45.51	48.75	12,924,881	+3.08(+6.74%)
Nov 29, 2017	45.51	46.38	45.00	45.68	7,289,911	+0.18(+0.40%)
Nov 28, 2017	43.85	45.65	43.53	45.49	4,032,212	+1.72(+3.93%)
Nov 27, 2017	42.22	44.15	42.06	43.77	4,460,070	+1.72(+4.09%)
Nov 24, 2017	42.86	43.16	41.99	42.05	2,386,667	-0.38(-0.90%)
Nov 22, 2017	42.85	43.15	42.42	42.43	3,010,487	-0.25(-0.59%)
Nov 21, 2017	43.05	43.07	42.38	42.69	3,244,326	-0.32(-0.74%)
Nov 20, 2017	43.40	43.69	42.25	43.00	4,016,172	-0.36(-0.83%)
Nov 17, 2017	43.73	44.48	42.87	43.36	5,509,300	+1.17(+2.77%)
Nov 16, 2017	40.07	42.38	40.07	42.20	7,435,159	-0.12(-0.28%)
Nov 15, 2017	42.07	42.69	41.53	42.32	7,381,016	-0.01(-0.02%)
Nov 14, 2017	41.49	42.36	41.49	42.32	2,553,228	+0.27(+0.65%)
Nov 13, 2017	42.44	43.15	41.53	42.05	5,033,997	-0.61(-1.43%)
Nov 10, 2017	41.41	43.11	41.34	42.66	5,189,307	+1.21(+2.92%)
Nov 09, 2017	40.39	41.70	40.23	41.45	4,250,090	+0.75(+1.84%)
Nov 08, 2017	40.26	40.83	39.94	40.70	3,373,099	+0.38(+0.94%)
Nov 07, 2017	40.92	41.43	39.83	40.32	4,336,044	-0.55(-1.35%)
Nov 06, 2017	40.44	41.65	40.29	40.87	4,917,118	+0.74(+1.84%)
Nov 03, 2017	40.37	40.73	39.74	40.13	6,569,144	-0.33(-0.81%)
Nov 02, 2017	40.12	41.61	39.61	40.46	11,208,254	+3.00(+8.00%)
Nov 01, 2017	37.33	38.13	36.54	37.46	6,232,058	+0.49(+1.32%)
Oct 31, 2017	36.79	37.45	36.71	36.97	4,479,442	+0.18(+0.49%)
Oct 30, 2017	38.17	38.17	36.54	36.79	7,092,431	-1.62(-4.20%)
Oct 27, 2017	37.25	38.48	36.76	38.41	4,451,163	+0.41(+1.09%)
Oct 26, 2017	37.35	38.46	37.11	37.99	4,432,592	-0.05(-0.14%)
Oct 25, 2017	37.94	38.25	37.14	38.05	2,597,013	-0.12(-0.32%)
Oct 24, 2017	37.73	38.34	37.42	38.17	3,600,129	+0.44(+1.16%)
Oct 23, 2017	37.65	39.15	37.52	37.73	5,796,118	+0.15(+0.39%)
Oct 20, 2017	36.47	37.75	36.35	37.58	4,757,741	+1.50(+4.17%)
Oct 19, 2017	36.04	36.25	35.74	36.08	2,251,377	-0.10(-0.28%)
Oct 18, 2017	35.73	36.29	35.40	36.18	3,856,429	+0.52(+1.47%)
Oct 17, 2017	35.39	35.98	35.16	35.66	2,932,507	+0.20(+0.56%)
Oct 16, 2017	35.91	36.06	35.13	35.46	5,468,434	-0.48(-1.34%)
Oct 13, 2017	35.74	36.47	35.42	35.94	2,072,925	+0.35(+0.99%)
Oct 12, 2017	35.80	35.86	34.96	35.59	3,314,719	-0.36(-1.00%)
Oct 11, 2017	36.82	36.89	35.83	35.95	4,237,459	-0.94(-2.56%)
Oct 10, 2017	36.23	37.56	36.23	36.90	3,717,519	+0.67(+1.85%)
Oct 09, 2017	36.92	36.92	35.86	36.23	3,106,443	-0.64(-1.75%)
Oct 06, 2017	36.51	37.44	36.11	36.87	5,255,790	+0.11(+0.30%)
Oct 05, 2017	34.52	37.24	34.23	36.76	10,157,591	+1.23(+3.46%)
Oct 04, 2017	36.80	36.92	35.37	35.53	4,770,509	-1.17(-3.18%)
Oct 03, 2017	36.16	36.77	36.08	36.70	4,641,381	+0.51(+1.40%)
Oct 02, 2017	35.77	36.20	34.74	36.19	4,281,690	+0.45(+1.25%)
Sep 29, 2017	36.59	36.89	35.65	35.74	3,179,969	-0.80(-2.19%)
Sep 28, 2017	36.67	36.90	36.07	36.54	4,267,989	-0.19(-0.51%)
Sep 27, 2017		36.76	35.71	36.73	5,964,720	+0.18(+0.49%)
Sep 26, 2017	36.11	37.14	36.04	36.55	10,993,216	+1.42(+4.03%)
Sep 25, 2017	33.79	35.20	33.79	35.13	7,025,880	+1.07(+3.15%)
Sep 22, 2017	31.80	34.25	31.61	34.06	8,689,919	+2.38(+7.51%)
Sep 21, 2017	32.04	32.07	31.53	31.68	4,303,795	-0.30(-0.94%)
Sep 20, 2017	32.92	33.10	31.72	31.98	7,343,055	-1.72(-5.10%)
Sep 19, 2017	34.46	34.53	33.36	33.70	3,795,061	-0.64(-1.88%)
Sep 18, 2017	35.10	35.46	34.24	34.34	5,180,631	-0.48(-1.38%)
Sep 15, 2017	34.39	34.87	34.00	34.83	6,609,430	+0.11(+0.32%)
Sep 14, 2017	34.74	34.90	34.10	34.71	4,796,083	-0.05(-0.15%)
Sep 13, 2017	33.75	35.11	33.68	34.76	7,268,942	+0.95(+2.82%)
Sep 12, 2017	32.96	34.39	32.82	33.81	5,441,804	+1.25(+3.85%)
Sep 11, 2017	32.04	32.76	31.96	32.56	3,574,145	+0.69(+2.16%)
Sep 08, 2017	32.05	32.14	31.58	31.87	2,855,256	-0.22(-0.70%)
Sep 07, 2017	32.34	32.73	31.64	32.09	2,979,241	-0.03(-0.11%)
Sep 06, 2017	31.55	32.40	31.55	32.13	8,023,148	+0.62(+1.96%)
Sep 05, 2017	32.18	32.30	31.16	31.51	4,865,247	-0.67(-2.08%)

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.