Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.44	40.44	39.37	39.59	107,940	-0.54(-1.34%)
Nov 29, 2017	39.55	40.39	39.37	40.13	61,121	+0.58(+1.47%)
Nov 28, 2017	38.47	39.59	38.43	39.55	53,148	+1.21(+3.15%)
Nov 27, 2017	38.88	38.89	38.20	38.34	111,288	-0.27(-0.69%)
Nov 24, 2017	38.47	38.74	38.25	38.61	26,066	+0.09(+0.23%)
Nov 22, 2017	38.96	39.46	37.94	38.52	60,418	-0.36(-0.92%)
Nov 21, 2017	38.61	39.32	38.47	38.88	85,769	+0.49(+1.28%)
Nov 20, 2017	37.98	38.56	37.89	38.38	58,961	+0.58(+1.54%)
Nov 17, 2017	37.62	37.89	37.45	37.80	130,269	+0.09(+0.24%)
Nov 16, 2017	37.76	38.25	37.62	37.71	50,425	+0.18(+0.48%)
Nov 15, 2017	37.27	37.65	36.91	37.53	79,460	+0.09(+0.24%)
Nov 14, 2017	37.98	38.07	37.13	37.45	95,009	-1.16(-3.01%)
Nov 13, 2017	38.65	38.92	38.12	38.61	71,052	-0.04(-0.12%)
Nov 10, 2017	38.74	38.96	38.20	38.65	71,211	-0.04(-0.12%)
Nov 09, 2017	39.95	40.19	38.29	38.70	107,529	-1.43(-3.56%)
Nov 08, 2017	39.10	40.26	39.10	40.13	110,886	+0.94(+2.39%)
Nov 07, 2017	39.68	40.30	38.99	39.19	90,312	-0.45(-1.13%)
Nov 06, 2017	39.19	39.99	38.96	39.63	102,919	+0.40(+1.03%)
Nov 03, 2017	40.62	40.75	39.19	39.23	136,470	-1.52(-3.73%)
Nov 02, 2017	40.22	40.84	39.63	40.75	109,920	-0.54(-1.30%)
Nov 01, 2017	41.65	41.73	40.80	41.29	76,357	-0.09(-0.22%)
Oct 31, 2017	40.04	41.47	40.04	41.38	120,137	+1.34(+3.35%)
Oct 30, 2017	39.41	40.22	39.10	40.04	105,262	+0.36(+0.90%)
Oct 27, 2017	39.86	41.06	39.32	39.68	109,753	-0.31(-0.78%)
Oct 26, 2017	40.26	40.57	38.61	39.99	91,000	-1.30(-3.14%)
Oct 25, 2017	39.50	41.82	39.50	41.29	121,884	+3.13(+8.20%)
Oct 24, 2017	37.80	38.25	37.58	38.16	82,878	+0.54(+1.43%)
Oct 23, 2017	37.71	38.20	37.62	37.62	78,275	-0.18(-0.47%)
Oct 20, 2017	37.62	37.98	37.07	37.80	78,192	+0.45(+1.20%)
Oct 19, 2017	37.62	37.62	37.13	37.36	57,772	-0.36(-0.95%)
Oct 18, 2017	37.62	37.94	37.00	37.71	71,939	+0.13(+0.36%)
Oct 17, 2017	37.89	37.94	37.40	37.58	48,764	-0.40(-1.06%)
Oct 16, 2017	38.03	38.20	37.53	37.98	62,636	+0.09(+0.24%)
Oct 13, 2017	37.58	38.20	34.95	37.89	47,164	+0.36(+0.95%)
Oct 12, 2017	37.45	37.94	36.40	37.53	74,556	+0.04(+0.12%)
Oct 11, 2017	37.09	37.53	37.04	37.49	63,198	+0.36(+0.96%)
Oct 10, 2017	36.91	37.31	36.91	37.13	86,166	+0.45(+1.22%)
Oct 09, 2017	36.82	36.82	36.77	36.69	44,295	-0.09(-0.24%)
Oct 06, 2017	37.00	37.13	36.64	36.77	61,777	-0.22(-0.60%)
Oct 05, 2017	37.53	37.67	36.91	37.00	85,913	-0.54(-1.43%)
Oct 04, 2017	37.76	38.03	37.18	37.53	71,626	-0.18(-0.47%)
Oct 03, 2017	37.53	37.85	37.09	37.71	66,495	+0.22(+0.60%)
Oct 02, 2017	37.04	37.53	36.82	37.49	63,705	+0.63(+1.70%)
Sep 29, 2017	37.58	37.58	36.82	36.86	71,699	-0.76(-2.02%)
Sep 28, 2017	36.55	37.62	36.46	37.62	103,390	+0.96(+2.61%)
Sep 27, 2017	35.91	36.85	35.67	36.67	83,063	+0.93(+2.61%)
Sep 26, 2017	35.78	35.91	35.42	35.73	70,117	+0.00(+0.00%)
Sep 25, 2017	35.56	35.91	35.20	35.73	83,731	+0.18(+0.50%)
Sep 22, 2017	35.51	37.34	35.47	35.56	56,760	+0.18(+0.50%)
Sep 21, 2017	36.13	36.40	35.35	35.38	60,774	-0.80(-2.21%)
Sep 20, 2017	36.09	36.53	36.09	36.18	56,016	+0.13(+0.37%)
Sep 19, 2017	36.27	36.36	36.00	36.04	54,717	-0.22(-0.61%)
Sep 18, 2017	35.91	36.31	35.67	36.27	55,834	+0.49(+1.37%)
Sep 15, 2017	35.56	36.22	35.38	35.78	204,766	+0.36(+1.00%)
Sep 14, 2017	35.78	35.96	35.20	35.42	53,866	-0.49(-1.36%)
Sep 13, 2017	36.00	36.36	35.87	35.91	72,252	-0.13(-0.37%)
Sep 12, 2017	35.56	36.09	35.38	36.04	70,572	+0.62(+1.76%)
Sep 11, 2017	35.60	35.93	35.33	35.42	51,008	-0.04(-0.13%)
Sep 08, 2017	35.60	35.73	34.93	35.47	63,060	-0.18(-0.50%)
Sep 07, 2017	35.42	35.73	35.02	35.64	57,037	+0.36(+1.01%)
Sep 06, 2017	35.02	35.47	34.80	35.29	52,052	+0.31(+0.89%)
Sep 05, 2017	35.20	35.33	34.75	34.98	57,836	-0.22(-0.63%)

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.