Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.90	42.30	41.30	41.85	267,992	+0.25(+0.60%)
Nov 29, 2017	43.00	43.20	41.35	41.60	202,322	-1.50(-3.48%)
Nov 28, 2017	42.80	43.20	42.40	43.10	158,055	+0.30(+0.70%)
Nov 27, 2017	42.70	42.90	42.35	42.80	111,895	+0.05(+0.12%)
Nov 24, 2017	42.55	42.85	42.20	42.75	44,923	+0.35(+0.83%)
Nov 22, 2017	42.25	43.40	42.05	42.40	154,234	+0.25(+0.59%)
Nov 21, 2017	42.35	42.50	41.90	42.15	197,061	-0.05(-0.12%)
Nov 20, 2017	42.50	42.60	41.90	42.20	182,101	-0.25(-0.59%)
Nov 17, 2017	43.70	44.20	42.35	42.45	343,822	-1.55(-3.52%)
Nov 16, 2017	42.85	44.35	42.65	44.00	309,479	+1.35(+3.17%)
Nov 15, 2017	42.75	43.05	41.55	42.65	220,762	-0.45(-1.04%)
Nov 14, 2017	42.70	43.20	42.55	43.10	119,120	+0.15(+0.35%)
Nov 13, 2017	42.80	43.30	42.30	42.95	107,142	-0.10(-0.23%)
Nov 10, 2017	42.65	43.40	42.60	43.05	85,928	+0.40(+0.94%)
Nov 09, 2017	42.40	42.75	41.80	42.65	206,285	+0.00(+0.00%)
Nov 08, 2017	41.85	42.70	41.85	42.65	215,765	+0.65(+1.55%)
Nov 07, 2017	42.05	42.30	41.10	42.00	318,328	+0.00(+0.00%)
Nov 06, 2017	42.35	42.65	41.95	42.00	191,042	-0.75(-1.75%)
Nov 03, 2017	41.45	42.80	40.85	42.75	441,672	+1.80(+4.40%)
Nov 02, 2017	40.90	43.65	39.00	40.95	626,912	-0.95(-2.27%)
Nov 01, 2017	42.85	42.95	41.05	41.90	150,802	-0.65(-1.53%)
Oct 31, 2017	41.95	43.00	41.85	42.55	210,295	+0.70(+1.67%)
Oct 30, 2017	42.30	42.40	41.50	41.85	112,582	-0.50(-1.18%)
Oct 27, 2017	42.55	42.60	41.85	42.35	127,584	+0.20(+0.47%)
Oct 26, 2017	41.65	42.35	41.00	42.15	154,866	+0.75(+1.81%)
Oct 25, 2017	41.55	41.90	41.17	41.40	137,229	-0.30(-0.72%)
Oct 24, 2017	41.10	41.85	40.75	41.70	233,532	+0.75(+1.83%)
Oct 23, 2017	41.60	41.60	40.90	40.95	54,474	-0.55(-1.33%)
Oct 20, 2017	41.25	42.30	40.80	41.50	208,988	+0.75(+1.84%)
Oct 19, 2017	41.75	41.75	40.15	40.75	294,870	-1.30(-3.09%)
Oct 18, 2017	41.90	42.30	41.80	42.05	96,915	+0.35(+0.84%)
Oct 17, 2017	42.35	42.45	41.65	41.70	75,172	-0.60(-1.42%)
Oct 16, 2017	42.75	42.75	42.10	42.30	70,128	-0.30(-0.70%)
Oct 13, 2017	42.60	43.02	41.83	42.60	187,651	+0.20(+0.47%)
Oct 12, 2017	41.85	42.75	41.85	42.40	104,731	+0.45(+1.07%)
Oct 11, 2017	41.85	42.67	41.85	41.95	161,331	+0.15(+0.36%)
Oct 10, 2017	41.80	42.00	41.25	41.80	113,023	+0.35(+0.84%)
Oct 09, 2017	41.65	41.90	41.25	41.45	201,919	-0.30(-0.72%)
Oct 06, 2017	41.15	41.75	40.70	41.75	105,143	+0.50(+1.21%)
Oct 05, 2017	41.25	41.30	40.60	41.25	181,529	+0.15(+0.36%)
Oct 04, 2017	41.20	41.70	40.95	41.10	127,373	-0.20(-0.48%)
Oct 03, 2017	41.65	41.85	41.00	41.30	134,470	-0.25(-0.60%)
Oct 02, 2017	41.80	42.90	41.23	41.55	309,434	-0.10(-0.24%)
Sep 29, 2017	41.05	41.80	41.05	41.65	201,323	+0.65(+1.59%)
Sep 28, 2017	40.75	41.35	39.90	41.00	243,729	+0.05(+0.12%)
Sep 27, 2017	40.15	41.10	40.05	40.95	288,729	+1.10(+2.76%)
Sep 26, 2017	39.55	40.05	39.40	39.85	177,217	+0.50(+1.27%)
Sep 25, 2017	39.60	39.65	39.05	39.35	173,135	-0.50(-1.25%)
Sep 22, 2017	39.20	40.10	39.20	39.85	93,656	+0.45(+1.14%)
Sep 21, 2017	38.85	39.62	38.60	39.40	217,293	+0.60(+1.55%)
Sep 20, 2017	39.75	40.10	38.75	38.80	299,298	-0.85(-2.14%)
Sep 19, 2017	40.05	40.35	39.60	39.65	219,838	-0.25(-0.63%)
Sep 18, 2017	40.25	40.60	39.60	39.90	388,299	-0.30(-0.75%)
Sep 15, 2017	41.40	41.40	39.65	40.20	502,702	-0.85(-2.07%)
Sep 14, 2017	40.50	41.50	40.40	41.05	272,360	+0.45(+1.11%)
Sep 13, 2017	41.00	41.30	40.40	40.60	156,326	-0.40(-0.98%)
Sep 12, 2017	40.90	41.35	40.65	41.00	169,029	+0.15(+0.37%)
Sep 11, 2017	41.30	41.45	40.70	40.85	228,073	-0.10(-0.24%)
Sep 08, 2017	40.85	41.70	40.55	40.95	100,608	+0.00(+0.00%)
Sep 07, 2017	41.05	41.40	40.75	40.95	109,482	-0.10(-0.24%)
Sep 06, 2017	40.80	41.25	40.35	41.05	228,006	+0.35(+0.86%)
Sep 05, 2017	40.40	40.85	40.00	40.70	145,292	+0.25(+0.62%)

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.