Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.90	41.35	39.88	41.05	263,065	+0.60(+1.48%)
Nov 29, 2017	41.20	41.50	39.85	40.45	152,866	-0.65(-1.58%)
Nov 28, 2017	41.85	42.75	41.02	41.10	205,500	-0.45(-1.08%)
Nov 27, 2017	43.00	43.25	41.35	41.55	178,713	-1.20(-2.81%)
Nov 24, 2017	40.95	42.75	40.80	42.75	141,126	+2.00(+4.91%)
Nov 22, 2017	40.70	41.75	40.50	40.75	170,590	-0.05(-0.12%)
Nov 21, 2017	41.10	42.15	40.40	40.80	224,371	-0.20(-0.49%)
Nov 20, 2017	42.55	42.55	40.64	41.00	387,351	-1.50(-3.53%)
Nov 17, 2017	42.55	43.65	40.60	42.50	340,134	+0.05(+0.12%)
Nov 16, 2017	45.45	47.15	42.40	42.45	866,497	-2.85(-6.29%)
Nov 15, 2017	43.45	46.15	42.70	45.30	310,559	+1.60(+3.66%)
Nov 14, 2017	42.50	43.85	41.60	43.70	326,318	+1.05(+2.46%)
Nov 13, 2017	42.45	43.05	40.10	42.65	325,378	+0.20(+0.47%)
Nov 10, 2017	41.30	42.95	40.90	42.45	317,367	+0.85(+2.04%)
Nov 09, 2017	40.45	41.70	39.70	41.60	180,249	+0.95(+2.34%)
Nov 08, 2017	41.50	43.50	37.95	40.65	420,707	+1.70(+4.36%)
Nov 07, 2017	39.95	40.25	38.30	38.95	208,403	-1.05(-2.62%)
Nov 06, 2017	40.80	41.85	39.90	40.00	173,013	-0.30(-0.74%)
Nov 03, 2017	39.20	40.95	39.05	40.30	128,012	+0.95(+2.41%)
Nov 02, 2017	39.00	40.75	38.83	39.35	167,945	+0.30(+0.77%)
Nov 01, 2017	39.40	39.40	37.80	39.05	147,923	-0.25(-0.64%)
Oct 31, 2017	37.95	39.60	37.90	39.30	120,607	+1.45(+3.83%)
Oct 30, 2017	38.70	38.70	37.45	37.85	101,524	-1.15(-2.95%)
Oct 27, 2017	38.25	39.20	37.90	39.00	98,457	+0.85(+2.23%)
Oct 26, 2017	37.80	39.05	37.49	38.15	156,837	+0.50(+1.33%)
Oct 25, 2017	37.45	38.23	36.80	37.65	149,282	+0.30(+0.80%)
Oct 24, 2017	38.15	38.56	37.10	37.35	173,560	-0.80(-2.10%)
Oct 23, 2017	39.10	39.49	37.50	38.15	175,470	-1.05(-2.68%)
Oct 20, 2017	37.90	39.65	37.90	39.20	198,569	+1.60(+4.26%)
Oct 19, 2017	39.90	39.90	36.65	37.60	282,883	-2.15(-5.41%)
Oct 18, 2017	39.90	40.10	39.70	39.75	97,989	-0.20(-0.50%)
Oct 17, 2017	39.90	40.30	39.60	39.95	117,624	-0.05(-0.12%)
Oct 16, 2017	40.50	41.00	38.70	40.00	266,324	-0.85(-2.08%)
Oct 13, 2017	42.40	42.40	40.55	40.85	152,558	-1.50(-3.54%)
Oct 12, 2017	43.15	43.55	41.90	42.35	126,599	-1.00(-2.31%)
Oct 11, 2017	43.40	44.20	42.75	43.35	114,838	-0.05(-0.12%)
Oct 10, 2017	43.80	43.80	43.30	43.40	109,842	-0.20(-0.46%)
Oct 09, 2017	43.90	43.95	43.30	43.60	161,157	-0.15(-0.34%)
Oct 06, 2017	44.15	44.40	42.90	43.75	130,353	-0.20(-0.46%)
Oct 05, 2017	43.20	44.30	42.90	43.95	157,921	+0.85(+1.97%)
Oct 04, 2017	42.70	43.15	42.40	43.10	152,746	+0.35(+0.82%)
Oct 03, 2017	43.35	44.40	42.45	42.75	216,555	-0.25(-0.58%)
Oct 02, 2017	41.15	43.10	40.50	43.00	186,574	+1.65(+3.99%)
Sep 29, 2017	41.15	42.08	41.00	41.35	172,851	+0.20(+0.49%)
Sep 28, 2017	40.60	42.80	40.45	41.15	281,087	+0.70(+1.73%)
Sep 27, 2017	39.75	40.50	39.45	40.45	145,900	+0.80(+2.02%)
Sep 26, 2017	39.65	40.20	39.55	39.65	129,314	+0.00(+0.00%)
Sep 25, 2017	39.85	40.38	38.95	39.65	141,459	-0.20(-0.50%)
Sep 22, 2017	39.75	40.10	39.25	39.85	78,153	-0.05(-0.13%)
Sep 21, 2017	40.45	40.65	39.60	39.90	89,970	-0.60(-1.48%)
Sep 20, 2017	40.45	41.10	39.92	40.50	211,000	+0.15(+0.37%)
Sep 19, 2017	40.05	40.85	40.00	40.35	206,773	+0.10(+0.25%)
Sep 18, 2017	38.50	40.40	38.45	40.25	207,158	+1.70(+4.41%)
Sep 15, 2017	37.25	39.30	36.90	38.55	356,515	+1.10(+2.94%)
Sep 14, 2017	39.15	39.65	37.15	37.45	315,685	-2.00(-5.07%)
Sep 13, 2017	40.70	40.75	39.10	39.45	240,049	-1.05(-2.59%)
Sep 12, 2017	40.40	41.15	40.15	40.50	274,286	+0.65(+1.63%)
Sep 11, 2017	40.00	40.15	39.41	39.85	182,551	+0.30(+0.76%)
Sep 08, 2017	38.80	39.99	38.75	39.55	137,144	+0.80(+2.06%)
Sep 07, 2017	38.15	38.99	38.05	38.75	125,497	+0.50(+1.31%)
Sep 06, 2017	37.75	38.27	37.45	38.25	123,316	+0.65(+1.73%)
Sep 05, 2017	38.45	39.05	37.20	37.60	163,892	-0.85(-2.21%)

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.