Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.19	44.91	44.14	44.56	407,508	+0.51(+1.15%)
Nov 29, 2017	44.51	44.54	43.62	44.06	321,195	-0.46(-1.03%)
Nov 28, 2017	43.94	44.70	43.88	44.51	275,533	+0.81(+1.84%)
Nov 27, 2017	44.30	44.80	43.62	43.71	492,619	-0.61(-1.37%)
Nov 24, 2017	43.92	44.36	43.65	44.31	113,486	+0.47(+1.07%)
Nov 22, 2017	44.39	44.79	43.82	43.85	264,529	-0.54(-1.21%)
Nov 21, 2017	43.81	44.44	43.64	44.38	433,009	+0.66(+1.50%)
Nov 20, 2017	43.08	44.02	43.08	43.73	436,943	+0.76(+1.76%)
Nov 17, 2017	42.21	43.06	42.19	42.97	532,348	+0.01(+0.02%)
Nov 16, 2017	42.28	43.47	42.08	42.96	633,247	+1.05(+2.49%)
Nov 15, 2017	41.93	42.11	41.67	41.92	418,494	-0.15(-0.35%)
Nov 14, 2017	42.17	42.55	41.92	42.06	322,221	-0.20(-0.47%)
Nov 13, 2017	42.47	42.63	41.92	42.26	705,595	-0.24(-0.56%)
Nov 10, 2017	41.55	43.34	41.48	42.50	803,473	+0.97(+2.33%)
Nov 09, 2017	40.47	41.67	40.47	41.54	553,878	+0.75(+1.83%)
Nov 08, 2017	40.62	41.10	40.12	40.79	343,966	+0.01(+0.02%)
Nov 07, 2017	40.96	41.72	40.42	40.78	585,693	+0.03(+0.07%)
Nov 06, 2017	40.74	41.40	40.35	40.75	926,430	-0.07(-0.17%)
Nov 03, 2017	38.83	43.19	38.83	40.82	2,030,315	+5.32(+14.97%)
Nov 02, 2017	33.82	35.83	33.64	35.50	489,288	+1.62(+4.79%)
Nov 01, 2017	34.73	34.82	33.36	33.88	486,634	-0.69(-1.99%)
Oct 31, 2017	34.20	34.85	34.17	34.57	250,012	+0.49(+1.43%)
Oct 30, 2017	34.70	34.77	33.91	34.08	153,448	-0.66(-1.89%)
Oct 27, 2017	34.87	35.09	34.62	34.74	140,807	-0.04(-0.11%)
Oct 26, 2017	34.41	34.83	34.13	34.78	207,986	+0.64(+1.87%)
Oct 25, 2017	34.26	34.31	33.69	34.14	204,566	-0.13(-0.38%)
Oct 24, 2017	34.44	34.77	34.13	34.27	201,214	-0.02(-0.06%)
Oct 23, 2017	34.90	34.90	34.28	34.29	124,066	-0.44(-1.26%)
Oct 20, 2017	34.80	34.85	34.31	34.73	265,026	+0.15(+0.43%)
Oct 19, 2017	34.42	34.64	34.03	34.58	195,570	+0.01(+0.03%)
Oct 18, 2017	33.95	34.75	33.95	34.57	242,018	+0.85(+2.51%)
Oct 17, 2017	34.03	34.14	33.39	33.72	176,226	-0.47(-1.37%)
Oct 16, 2017	33.48	34.19	33.26	34.19	271,015	+0.85(+2.54%)
Oct 13, 2017	34.01	34.01	33.32	33.34	254,515	-0.55(-1.62%)
Oct 12, 2017	34.12	34.27	33.67	33.89	163,862	-0.26(-0.76%)
Oct 11, 2017	34.65	34.89	33.93	34.15	179,482	-0.49(-1.41%)
Oct 10, 2017	34.49	34.65	34.21	34.64	196,091	+0.47(+1.37%)
Oct 09, 2017	34.11	34.45	33.90	34.17	243,189	-0.01(-0.03%)
Oct 06, 2017	34.82	34.92	33.90	34.18	363,665	-0.60(-1.72%)
Oct 05, 2017	34.88	34.96	34.43	34.78	214,269	-0.09(-0.26%)
Oct 04, 2017	34.58	35.15	34.31	34.87	365,810	+0.14(+0.40%)
Oct 03, 2017	34.76	35.20	34.57	34.73	444,751	+0.13(+0.37%)
Oct 02, 2017	33.68	34.71	33.61	34.60	454,770	+1.12(+3.36%)
Sep 29, 2017	34.63	34.88	33.40	33.47	423,943	-1.18(-3.42%)
Sep 28, 2017	33.68	34.85	33.65	34.66	518,886	+0.95(+2.81%)
Sep 27, 2017	33.51	34.37	33.28	33.71	478,778	+0.39(+1.17%)
Sep 26, 2017	33.22	33.51	33.09	33.32	298,520	+0.24(+0.72%)
Sep 25, 2017	33.15	33.41	32.59	33.08	241,077	-0.01(-0.03%)
Sep 22, 2017	33.12	33.26	32.62	33.09	445,811	+0.03(+0.09%)
Sep 21, 2017	33.71	33.71	33.00	33.06	537,595	-0.67(-1.98%)
Sep 20, 2017	34.41	34.63	33.54	33.73	444,524	-0.68(-1.97%)
Sep 19, 2017	33.99	34.53	33.99	34.41	197,560	+0.54(+1.59%)
Sep 18, 2017	33.79	34.04	33.46	33.87	314,532	+0.00(+0.00%)
Sep 15, 2017	34.07	34.25	33.84	33.87	464,090	-0.21(-0.61%)
Sep 14, 2017	33.69	34.25	33.55	34.08	339,854	+0.37(+1.09%)
Sep 13, 2017	35.17	35.33	33.63	33.71	479,647	-1.51(-4.30%)
Sep 12, 2017	35.50	35.78	35.10	35.22	271,780	-0.12(-0.34%)
Sep 11, 2017	36.01	36.38	35.29	35.34	218,163	-0.34(-0.95%)
Sep 08, 2017	34.78	35.83	34.75	35.68	265,954	+0.78(+2.22%)
Sep 07, 2017	35.00	35.07	34.70	34.91	416,641	-0.15(-0.43%)
Sep 06, 2017	35.60	35.60	34.92	35.06	308,556	-0.46(-1.29%)
Sep 05, 2017	36.19	36.34	35.35	35.51	193,799	-0.73(-2.01%)

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.