Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.27	44.73	43.01	43.06	773,867	-0.92(-2.10%)
Nov 29, 2017	42.76	44.02	42.72	43.98	892,811	+1.51(+3.55%)
Nov 28, 2017	41.17	42.51	40.96	42.47	1,077,624	+1.51(+3.68%)
Nov 27, 2017	40.79	41.25	40.71	40.96	558,640	+0.04(+0.10%)
Nov 24, 2017	41.34	41.34	40.75	40.92	157,560	-0.17(-0.41%)
Nov 22, 2017	41.50	41.76	41.04	41.09	377,333	-0.42(-1.01%)
Nov 21, 2017	41.42	41.50	41.21	41.50	528,600	+0.25(+0.61%)
Nov 20, 2017	40.79	41.25	40.58	41.25	341,769	+0.55(+1.34%)
Nov 17, 2017	40.20	40.83	39.62	40.71	349,287	+0.21(+0.52%)
Nov 16, 2017	40.83	40.92	40.39	40.50	386,144	-0.08(-0.21%)
Nov 15, 2017	39.83	40.90	39.74	40.58	567,226	+0.17(+0.41%)
Nov 14, 2017	40.12	40.71	40.12	40.41	329,163	+0.08(+0.21%)
Nov 13, 2017	39.12	40.46	38.95	40.33	417,499	+0.84(+2.12%)
Nov 10, 2017	39.24	39.83	39.16	39.49	548,984	+0.34(+0.86%)
Nov 09, 2017	39.16	39.79	38.72	39.16	494,745	-0.46(-1.16%)
Nov 08, 2017	39.37	39.66	39.12	39.62	507,244	-0.04(-0.11%)
Nov 07, 2017	40.67	41.09	39.32	39.66	702,223	-1.13(-2.78%)
Nov 06, 2017	40.96	41.21	40.71	40.79	263,806	-0.29(-0.71%)
Nov 03, 2017	41.25	41.46	40.92	41.09	478,344	-0.21(-0.51%)
Nov 02, 2017	40.75	41.63	40.62	41.30	439,459	+0.59(+1.44%)
Nov 01, 2017	41.30	41.67	40.54	40.71	650,081	-0.17(-0.41%)
Oct 31, 2017	41.09	41.44	40.83	40.88	560,156	-0.17(-0.41%)
Oct 30, 2017	41.92	41.92	40.88	41.04	442,865	-1.13(-2.68%)
Oct 27, 2017	42.05	42.51	41.84	42.18	418,663	+0.08(+0.20%)
Oct 26, 2017	41.50	42.18	41.34	42.09	767,007	+0.59(+1.41%)
Oct 25, 2017	42.01	42.01	41.21	41.50	743,305	-0.46(-1.10%)
Oct 24, 2017	41.88	42.26	41.88	41.97	372,857	+0.38(+0.91%)
Oct 23, 2017	42.13	42.13	41.53	41.59	603,717	-0.71(-1.68%)
Oct 20, 2017	42.97	43.14	42.05	42.30	703,163	-0.13(-0.30%)
Oct 19, 2017	40.92	42.47	40.75	42.43	634,608	+1.22(+2.95%)
Oct 18, 2017	41.50	41.50	40.75	41.21	741,671	+0.71(+1.76%)
Oct 17, 2017	41.13	41.17	40.25	40.50	834,710	-0.59(-1.43%)
Oct 16, 2017	40.67	41.34	40.67	41.09	470,042	+0.71(+1.77%)
Oct 13, 2017	40.71	41.17	40.37	40.37	581,906	-0.55(-1.33%)
Oct 12, 2017	41.21	41.30	40.71	40.92	363,364	-0.21(-0.51%)
Oct 11, 2017	41.30	41.50	40.88	41.13	380,681	-0.13(-0.30%)
Oct 10, 2017	41.00	41.40	40.83	41.25	631,971	+0.34(+0.82%)
Oct 09, 2017	40.83	40.98	40.58	40.92	295,333	+0.13(+0.31%)
Oct 06, 2017	41.13	41.38	40.60	40.79	387,386	-0.08(-0.21%)
Oct 05, 2017	40.83	41.21	40.53	40.88	560,828	+0.17(+0.41%)
Oct 04, 2017	41.17	41.25	40.60	40.71	357,342	-0.50(-1.22%)
Oct 03, 2017	41.46	41.55	40.75	41.21	620,209	-0.08(-0.20%)
Oct 02, 2017	40.54	41.38	40.37	41.30	627,780	+0.67(+1.65%)
Sep 29, 2017	40.54	41.09	40.54	40.62	612,206	+0.00(+0.00%)
Sep 28, 2017	40.33	40.79	39.81	40.62	661,727	+0.25(+0.62%)
Sep 27, 2017	39.62	40.67	39.32	40.37	735,609	+1.43(+3.66%)
Sep 26, 2017	38.91	39.32	38.57	38.95	488,297	+0.29(+0.76%)
Sep 25, 2017	38.40	38.86	38.40	38.65	472,021	+0.13(+0.33%)
Sep 22, 2017	38.23	38.61	38.02	38.53	458,945	+0.21(+0.55%)
Sep 21, 2017	38.15	38.53	37.94	38.32	512,160	+0.21(+0.55%)
Sep 20, 2017	37.73	38.28	37.14	38.11	1,011,574	+0.29(+0.78%)
Sep 19, 2017	37.48	38.13	37.48	37.82	554,478	+0.21(+0.56%)
Sep 18, 2017	36.77	37.69	36.77	37.61	525,258	+0.96(+2.63%)
Sep 15, 2017	36.47	36.77	36.31	36.64	1,232,770	+0.17(+0.46%)
Sep 14, 2017	37.02	37.19	36.39	36.47	523,155	-0.38(-1.02%)
Sep 13, 2017	36.81	36.96	36.56	36.85	628,610	+0.08(+0.23%)
Sep 12, 2017	36.22	36.81	36.22	36.77	754,972	+0.67(+1.86%)
Sep 11, 2017	35.76	36.35	35.47	36.10	1,001,899	+1.01(+2.87%)
Sep 08, 2017	34.50	35.34	34.50	35.09	646,795	+0.55(+1.58%)
Sep 07, 2017	35.43	35.55	34.42	34.55	734,124	-1.09(-3.06%)
Sep 06, 2017	35.84	36.12	35.38	35.64	511,241	+0.04(+0.12%)
Sep 05, 2017	36.89	36.98	35.55	35.59	619,870	-1.59(-4.28%)

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.