Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.84	44.19	42.41	43.75	91,993	+0.26(+0.59%)
Nov 29, 2017	42.53	44.33	42.53	43.49	50,441	+1.06(+2.50%)
Nov 28, 2017	41.29	42.58	41.28	42.43	54,150	+1.24(+3.02%)
Nov 27, 2017	41.05	41.49	41.05	41.19	60,227	+0.13(+0.31%)
Nov 24, 2017	41.58	41.71	40.76	41.06	29,716	-0.48(-1.16%)
Nov 22, 2017	42.01	42.11	41.51	41.54	39,286	-0.46(-1.10%)
Nov 21, 2017	42.22	42.32	41.73	42.00	92,804	+0.15(+0.35%)
Nov 20, 2017	41.78	42.50	40.56	41.85	101,912	+0.05(+0.12%)
Nov 17, 2017	42.42	42.46	41.53	41.80	108,133	-0.96(-2.25%)
Nov 16, 2017	42.52	44.02	42.48	42.76	65,908	+0.38(+0.90%)
Nov 15, 2017	42.29	43.14	42.29	42.38	73,582	-0.05(-0.12%)
Nov 14, 2017	42.56	43.40	42.13	42.43	146,822	-0.28(-0.67%)
Nov 13, 2017	42.65	43.17	42.08	42.71	70,269	-0.05(-0.11%)
Nov 10, 2017	41.96	43.22	41.88	42.76	146,853	+0.73(+1.75%)
Nov 09, 2017	43.04	43.32	41.88	42.03	72,877	-1.12(-2.59%)
Nov 08, 2017	43.38	43.70	43.00	43.15	51,272	-0.28(-0.65%)
Nov 07, 2017	44.06	44.62	42.48	43.43	63,689	-0.66(-1.49%)
Nov 06, 2017	44.03	44.84	42.57	44.09	251,759	+0.07(+0.16%)
Nov 03, 2017	42.44	44.52	42.42	44.02	128,082	+1.59(+3.74%)
Nov 02, 2017	42.34	43.52	41.80	42.43	82,618	+0.13(+0.30%)
Nov 01, 2017	42.87	43.09	41.62	42.30	68,627	-0.20(-0.46%)
Oct 31, 2017	41.54	42.89	41.54	42.50	69,043	+0.86(+2.07%)
Oct 30, 2017	43.61	43.61	41.57	41.64	62,964	-1.95(-4.47%)
Oct 27, 2017	43.16	43.99	43.01	43.59	113,122	+0.40(+0.93%)
Oct 26, 2017	43.82	44.03	42.92	43.18	71,638	-0.31(-0.72%)
Oct 25, 2017	43.17	43.74	42.13	43.50	97,754	+0.31(+0.73%)
Oct 24, 2017	43.18	43.54	42.99	43.18	81,873	+0.03(+0.07%)
Oct 23, 2017	42.96	43.29	42.56	43.16	49,574	+0.48(+1.13%)
Oct 20, 2017	43.61	45.21	42.60	42.68	124,690	-0.35(-0.82%)
Oct 19, 2017	42.33	43.07	42.07	43.03	67,718	+0.63(+1.48%)
Oct 18, 2017	41.92	42.58	41.59	42.40	50,489	+0.75(+1.81%)
Oct 17, 2017	41.96	41.98	41.47	41.65	55,681	-0.32(-0.77%)
Oct 16, 2017	41.86	42.88	41.46	41.97	66,360	+0.29(+0.71%)
Oct 13, 2017	41.74	42.54	41.30	41.68	80,310	-0.18(-0.42%)
Oct 12, 2017	41.21	42.05	41.10	41.85	117,298	+0.57(+1.38%)
Oct 11, 2017	39.77	41.52	39.77	41.28	89,682	+1.28(+3.21%)
Oct 10, 2017	39.40	40.09	39.08	40.00	142,834	+0.60(+1.52%)
Oct 09, 2017	41.27	41.86	38.58	39.40	199,314	-3.03(-7.13%)
Oct 06, 2017	42.42	42.59	42.22	42.43	60,604	+0.01(+0.02%)
Oct 05, 2017	43.12	43.17	42.23	42.42	59,946	-0.22(-0.51%)
Oct 04, 2017	43.78	43.85	42.63	42.64	43,899	-1.07(-2.44%)
Oct 03, 2017	43.32	43.91	42.61	43.70	80,396	+0.66(+1.52%)
Oct 02, 2017	42.85	43.18	42.34	43.05	138,797	+0.75(+1.78%)
Sep 29, 2017	43.96	46.81	42.03	42.29	252,170	-1.70(-3.87%)
Sep 28, 2017	42.73	44.07	42.50	44.00	107,346	+1.20(+2.79%)
Sep 27, 2017	42.15	43.03	41.68	42.80	71,473	+0.99(+2.37%)
Sep 26, 2017	42.24	42.67	41.57	41.81	95,817	-0.65(-1.52%)
Sep 25, 2017	41.81	42.59	41.19	42.46	94,454	+0.27(+0.65%)
Sep 22, 2017	41.47	42.39	41.47	42.19	49,257	+0.48(+1.15%)
Sep 21, 2017	41.43	42.08	41.24	41.71	76,681	+0.25(+0.61%)
Sep 20, 2017	41.15	43.17	41.15	41.45	151,607	+0.29(+0.71%)
Sep 19, 2017	40.30	41.17	39.99	41.16	118,683	+1.01(+2.51%)
Sep 18, 2017	40.05	40.55	40.05	40.15	108,038	+0.04(+0.10%)
Sep 15, 2017	40.06	40.23	39.51	40.11	230,083	+0.09(+0.22%)
Sep 14, 2017	40.28	40.30	39.68	40.02	119,987	-0.36(-0.90%)
Sep 13, 2017	39.18	40.46	38.37	40.38	143,522	+1.19(+3.02%)
Sep 12, 2017	38.34	39.21	38.21	39.20	225,171	+1.09(+2.85%)
Sep 11, 2017	37.45	38.20	36.95	38.11	105,859	+1.17(+3.16%)
Sep 08, 2017	34.97	37.38	34.91	36.94	189,917	+2.02(+5.78%)
Sep 07, 2017		35.16	34.00	34.93	175,080	-0.24(-0.67%)
Sep 06, 2017	35.34	36.04	34.56	35.16	219,030	-0.21(-0.58%)
Sep 05, 2017	36.97	37.02	35.28	35.37	87,439	-1.42(-3.86%)

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.