Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.85	41.85	40.85	40.90	102,012	-0.80(-1.92%)
Nov 29, 2017	42.00	42.50	42.00	41.70	120,078	-0.20(-0.48%)
Nov 28, 2017	40.60	42.15	40.20	41.90	111,385	+1.50(+3.71%)
Nov 27, 2017	40.15	40.80	40.15	40.40	96,938	+0.25(+0.62%)
Nov 24, 2017	40.55	40.55	39.55	40.15	22,377	-0.35(-0.86%)
Nov 22, 2017	40.05	40.80	39.95	40.50	85,683	+0.50(+1.25%)
Nov 21, 2017	39.25	40.30	39.25	40.00	107,098	+0.80(+2.04%)
Nov 20, 2017	38.90	39.25	38.75	39.20	71,236	+0.15(+0.38%)
Nov 17, 2017	38.80	39.30	38.75	39.05	97,863	+0.05(+0.13%)
Nov 16, 2017	38.85	39.60	38.60	39.00	94,989	+0.40(+1.04%)
Nov 15, 2017	38.80	39.00	37.80	38.60	84,040	-0.45(-1.15%)
Nov 14, 2017	37.85	39.15	37.85	39.05	121,785	+1.00(+2.63%)
Nov 13, 2017	37.50	38.15	37.50	38.05	64,581	+0.30(+0.79%)
Nov 10, 2017	37.40	38.10	37.40	37.75	49,848	-0.05(-0.13%)
Nov 09, 2017	37.50	38.02	37.30	37.80	71,842	-0.05(-0.13%)
Nov 08, 2017	37.45	38.23	37.15	37.85	83,166	+0.30(+0.80%)
Nov 07, 2017	38.25	38.85	37.45	37.55	104,924	-0.75(-1.96%)
Nov 06, 2017	39.20	39.80	36.20	38.30	96,729	-0.85(-2.17%)
Nov 03, 2017	38.40	39.65	38.00	39.15	228,851	+0.85(+2.22%)
Nov 02, 2017	35.30	38.80	34.55	38.30	265,608	+2.00(+5.51%)
Nov 01, 2017	36.95	37.10	35.25	36.30	230,360	-0.30(-0.82%)
Oct 31, 2017	34.60	36.95	34.55	36.60	216,138	+2.05(+5.93%)
Oct 30, 2017	35.00	35.05	34.10	34.55	68,431	-0.65(-1.85%)
Oct 27, 2017	35.15	35.35	34.70	35.20	82,197	+0.10(+0.28%)
Oct 26, 2017	35.35	35.35	35.00	35.10	70,869	-0.10(-0.28%)
Oct 25, 2017	35.30	35.55	34.90	35.20	81,474	-0.15(-0.42%)
Oct 24, 2017	36.15	36.30	35.30	35.35	137,570	-0.75(-2.08%)
Oct 23, 2017	36.30	36.35	35.90	36.10	52,054	-0.15(-0.41%)
Oct 20, 2017	36.45	36.70	36.05	36.25	69,529	+0.10(+0.28%)
Oct 19, 2017	36.25	36.65	36.00	36.15	58,587	-0.25(-0.69%)
Oct 18, 2017	36.15	36.85	36.15	36.40	82,941	+0.20(+0.55%)
Oct 17, 2017	36.20	36.65	36.15	36.20	99,498	-0.15(-0.41%)
Oct 16, 2017	36.25	36.60	36.10	36.35	96,021	+0.15(+0.41%)
Oct 13, 2017	36.35	36.50	36.12	36.20	87,747	-0.10(-0.28%)
Oct 12, 2017	36.25	36.50	35.95	36.30	103,454	+0.05(+0.14%)
Oct 11, 2017	36.55	36.70	36.00	36.25	162,947	-0.30(-0.82%)
Oct 10, 2017	35.85	36.55	35.85	36.55	112,840	+0.95(+2.67%)
Oct 09, 2017	36.20	36.35	35.35	35.60	221,016	-0.65(-1.79%)
Oct 06, 2017	35.45	36.25	35.30	36.25	169,772	+0.75(+2.11%)
Oct 05, 2017	35.65	36.20	35.45	35.50	92,668	+0.00(+0.00%)
Oct 04, 2017	35.10	35.55	35.05	35.50	76,865	+0.35(+1.00%)
Oct 03, 2017	35.65	35.73	35.10	35.15	132,818	-0.40(-1.13%)
Oct 02, 2017	34.45	35.52	32.40	35.55	147,121	+1.25(+3.64%)
Sep 29, 2017	34.50	34.80	34.25	34.30	222,575	-0.15(-0.44%)
Sep 28, 2017	34.20	34.70	33.00	34.45	210,579	+0.20(+0.58%)
Sep 27, 2017	34.20	34.65	33.75	34.25	185,415	+0.10(+0.29%)
Sep 26, 2017	34.05	34.50	34.05	34.15	103,821	+0.15(+0.44%)
Sep 25, 2017	33.70	34.30	33.55	34.00	125,292	+0.25(+0.74%)
Sep 22, 2017	33.00	33.80	33.00	33.75	129,960	+0.70(+2.12%)
Sep 21, 2017	32.95	33.30	32.90	33.05	85,370	+0.10(+0.30%)
Sep 20, 2017	32.75	33.45	32.75	32.95	84,295	+0.15(+0.46%)
Sep 19, 2017	32.75	32.95	32.60	32.80	54,395	+0.00(+0.00%)
Sep 18, 2017	33.10	33.15	32.55	32.80	97,226	-0.30(-0.91%)
Sep 15, 2017	33.10	33.20	32.40	33.10	306,273	+0.05(+0.15%)
Sep 14, 2017	32.55	33.24	32.25	33.05	207,155	+0.45(+1.38%)
Sep 13, 2017	33.00	33.02	32.55	32.60	82,802	-0.40(-1.21%)
Sep 12, 2017	32.60	33.20	32.40	33.00	96,071	+0.45(+1.38%)
Sep 11, 2017	33.00	33.20	31.95	32.55	158,445	-0.30(-0.91%)
Sep 08, 2017	32.15	33.55	31.90	32.85	229,773	+1.90(+6.14%)
Sep 07, 2017	30.75	31.25	30.68	30.95	91,294	+0.20(+0.65%)
Sep 06, 2017	30.25	30.90	30.25	30.75	90,691	+0.55(+1.82%)
Sep 05, 2017	30.80	30.90	30.05	30.20	96,257	-0.65(-2.11%)

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.