Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.74	44.90	43.41	43.88	93,475	-0.46(-1.04%)
Nov 29, 2017	44.23	44.86	44.23	44.34	71,041	+0.24(+0.54%)
Nov 28, 2017	43.62	44.36	43.18	44.10	94,370	+0.57(+1.31%)
Nov 27, 2017	43.42	43.72	43.16	43.53	61,869	+0.12(+0.28%)
Nov 24, 2017	43.53	43.56	42.84	43.41	27,342	+0.11(+0.25%)
Nov 22, 2017	43.17	43.79	43.08	43.30	63,711	+0.17(+0.39%)
Nov 21, 2017	42.95	43.49	42.92	43.13	75,948	+0.31(+0.72%)
Nov 20, 2017	42.57	42.98	42.31	42.82	53,682	+0.24(+0.56%)
Nov 17, 2017	42.45	42.90	42.14	42.58	294,146	+0.00(+0.00%)
Nov 16, 2017	42.46	42.97	42.46	42.58	67,973	+0.31(+0.73%)
Nov 15, 2017	42.17	42.81	42.12	42.27	61,348	-0.18(-0.42%)
Nov 14, 2017	42.13	42.73	42.13	42.45	65,627	+0.09(+0.21%)
Nov 13, 2017	41.90	42.70	41.65	42.36	112,913	+0.29(+0.69%)
Nov 10, 2017	42.25	42.28	41.85	42.07	47,624	-0.11(-0.26%)
Nov 09, 2017	41.81	42.26	41.56	42.18	68,515	+0.19(+0.45%)
Nov 08, 2017	41.86	42.06	41.63	41.99	75,390	+0.08(+0.19%)
Nov 07, 2017	42.20	42.30	41.40	41.91	137,534	-0.31(-0.73%)
Nov 06, 2017	41.63	42.56	41.46	42.22	102,437	+0.41(+0.98%)
Nov 03, 2017	42.08	42.12	41.44	41.81	90,608	-0.23(-0.55%)
Nov 02, 2017	41.82	42.45	41.50	42.04	125,742	+0.22(+0.53%)
Nov 01, 2017	41.53	41.90	41.44	41.82	116,416	+0.31(+0.75%)
Oct 31, 2017	41.01	41.72	40.79	41.51	113,814	+0.51(+1.24%)
Oct 30, 2017	40.95	41.05	40.64	41.00	101,334	+0.29(+0.71%)
Oct 27, 2017	40.54	40.87	39.96	40.71	111,312	+0.31(+0.77%)
Oct 26, 2017	40.07	40.45	39.90	40.40	92,311	+0.40(+1.00%)
Oct 25, 2017	39.78	40.15	39.22	40.00	85,057	+0.21(+0.53%)
Oct 24, 2017	39.77	40.22	39.63	39.79	63,449	+0.09(+0.23%)
Oct 23, 2017	39.62	39.72	39.35	39.70	60,780	-0.05(-0.13%)
Oct 20, 2017	39.81	39.99	39.37	39.75	129,450	+0.22(+0.56%)
Oct 19, 2017	39.14	39.65	39.02	39.53	50,637	+0.03(+0.08%)
Oct 18, 2017	39.27	39.75	39.27	39.50	54,787	+0.11(+0.28%)
Oct 17, 2017	39.68	39.68	39.06	39.39	53,107	-0.11(-0.28%)
Oct 16, 2017	39.66	39.81	39.32	39.50	63,542	-0.03(-0.08%)
Oct 13, 2017	39.42	39.74	39.25	39.53	56,655	+0.22(+0.56%)
Oct 12, 2017	39.35	39.48	39.07	39.31	92,109	-0.11(-0.28%)
Oct 11, 2017	39.28	39.70	39.28	39.42	55,428	+0.13(+0.33%)
Oct 10, 2017	39.44	39.44	39.01	39.29	78,845	-0.06(-0.15%)
Oct 09, 2017	39.35	39.50	39.08	39.35	55,530	+0.10(+0.25%)
Oct 06, 2017	39.46	39.51	39.01	39.25	88,281	-0.08(-0.20%)
Oct 05, 2017	39.30	39.56	39.24	39.33	84,400	+0.02(+0.05%)
Oct 04, 2017	39.25	39.51	38.93	39.31	57,315	+0.13(+0.33%)
Oct 03, 2017	39.70	39.81	39.04	39.18	104,673	-0.34(-0.86%)
Oct 02, 2017	38.31	39.55	38.14	39.52	113,410	+1.20(+3.13%)
Sep 29, 2017	38.14	38.43	37.99	38.32	55,519	+0.17(+0.45%)
Sep 28, 2017	37.85	38.60	37.55	38.15	67,675	+0.29(+0.77%)
Sep 27, 2017		37.94		37.86	131,366	+1.12(+3.05%)
Sep 26, 2017	36.61	36.89	36.45	36.74	99,993	+0.14(+0.38%)
Sep 25, 2017	36.01	36.83	36.01	36.60	65,691	+0.39(+1.08%)
Sep 22, 2017	35.80	36.38	35.80	36.21	66,766	+0.21(+0.58%)
Sep 21, 2017	35.73	36.12	35.30	36.00	39,603	+0.27(+0.76%)
Sep 20, 2017	35.50	36.08	35.48	35.73	145,078	+0.27(+0.76%)
Sep 19, 2017	35.49	35.54	35.17	35.46	51,422	+0.14(+0.40%)
Sep 18, 2017	35.59	35.96	35.24	35.32	48,662	-0.28(-0.79%)
Sep 15, 2017	35.26	35.70	34.92	35.60	156,608	+0.38(+1.08%)
Sep 14, 2017	35.57	35.59	34.91	35.22	42,173	-0.53(-1.48%)
Sep 13, 2017	35.85	35.99	35.50	35.75	48,386	-0.07(-0.20%)
Sep 12, 2017	35.63	36.41	35.46	35.82	57,824	+0.48(+1.36%)
Sep 11, 2017	34.45	35.71	34.45	35.34	75,549	+1.06(+3.09%)
Sep 08, 2017	34.17	34.50	33.11	34.28	58,451	+0.10(+0.29%)
Sep 07, 2017	34.60	34.60	34.00	34.18	55,480	-0.43(-1.24%)
Sep 06, 2017	34.58	34.91	34.38	34.61	37,558	+0.06(+0.17%)
Sep 05, 2017	35.41	35.55	34.50	34.55	76,428	-0.88(-2.48%)

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.