Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.62	43.30	42.41	43.12	250,131	+0.62(+1.45%)
Nov 29, 2017	42.45	42.73	42.11	42.51	233,820	+0.06(+0.13%)
Nov 28, 2017	41.68	42.54	41.57	42.45	214,032	+0.81(+1.95%)
Nov 27, 2017	41.34	41.94	41.06	41.64	347,969	+0.43(+1.04%)
Nov 24, 2017	41.39	41.80	41.08	41.21	82,032	+0.01(+0.02%)
Nov 22, 2017	41.96	41.96	41.05	41.20	195,509	-0.65(-1.55%)
Nov 21, 2017	41.92	42.22	41.58	41.85	158,561	+0.18(+0.44%)
Nov 20, 2017	41.57	42.10	41.29	41.67	167,921	+0.13(+0.32%)
Nov 17, 2017	41.32	41.78	41.11	41.54	142,075	+0.06(+0.13%)
Nov 16, 2017	40.72	41.72	40.29	41.48	194,044	+1.02(+2.52%)
Nov 15, 2017	40.64	40.80	40.26	40.46	281,642	-0.40(-0.97%)
Nov 14, 2017	40.79	41.04	40.49	40.86	181,648	-0.09(-0.23%)
Nov 13, 2017	41.26	41.38	40.91	40.95	228,323	-0.45(-1.09%)
Nov 10, 2017	41.34	41.74	41.30	41.40	218,390	+0.05(+0.11%)
Nov 09, 2017	41.58	41.77	40.94	41.35	249,644	-0.48(-1.15%)
Nov 08, 2017	42.24	42.41	41.66	41.84	306,503	-0.38(-0.90%)
Nov 07, 2017	43.16	43.18	42.07	42.22	302,732	-0.86(-2.00%)
Nov 06, 2017	43.54	43.61	43.01	43.08	239,169	-0.56(-1.29%)
Nov 03, 2017	43.88	44.01	43.46	43.64	199,918	-0.24(-0.54%)
Nov 02, 2017	44.10	44.26	43.50	43.88	284,428	-0.23(-0.52%)
Nov 01, 2017	43.90	44.49	43.85	44.10	145,150	+0.22(+0.50%)
Oct 31, 2017	43.83	44.17	43.80	43.88	402,521	+0.06(+0.14%)
Oct 30, 2017	44.81	44.81	43.63	43.82	145,227	-1.00(-2.22%)
Oct 27, 2017	44.98	45.16	43.92	44.82	167,096	-0.04(-0.09%)
Oct 26, 2017	44.52	44.99	44.24	44.86	151,532	+0.55(+1.23%)
Oct 25, 2017	44.92	44.92	43.99	44.31	217,013	-0.60(-1.34%)
Oct 24, 2017	45.06	45.10	44.64	44.91	161,660	+0.27(+0.60%)
Oct 23, 2017	44.71	44.74	44.20	44.64	239,947	-0.06(-0.14%)
Oct 20, 2017	44.62	44.73	44.27	44.71	298,859	+0.42(+0.95%)
Oct 19, 2017	44.29	44.50	43.86	44.29	338,976	-0.03(-0.07%)
Oct 18, 2017	44.55	44.56	44.03	44.32	220,026	-0.14(-0.32%)
Oct 17, 2017	44.95	44.96	44.34	44.46	251,762	-0.51(-1.14%)
Oct 16, 2017	45.05	45.38	44.48	44.97	231,239	+0.02(+0.05%)
Oct 13, 2017	45.39	45.39	44.63	44.95	193,892	-0.08(-0.18%)
Oct 12, 2017	45.45	45.46	44.86	45.03	380,878	-0.48(-1.06%)
Oct 11, 2017	46.23	46.38	45.23	45.51	721,901	-0.58(-1.27%)
Oct 10, 2017	46.18	46.65	45.76	46.10	326,785	+0.00(+0.00%)
Oct 09, 2017	46.39	46.66	46.03	46.10	346,970	-0.31(-0.66%)
Oct 06, 2017	45.83	46.67	45.69	46.40	358,823	+0.43(+0.95%)
Oct 05, 2017	46.15	46.20	45.20	45.97	346,379	-0.10(-0.22%)
Oct 04, 2017	46.85	46.85	45.96	46.07	315,060	-0.74(-1.59%)
Oct 03, 2017	46.85	46.93	45.91	46.82	334,661	+0.01(+0.02%)
Oct 02, 2017	46.33	46.97	46.33	46.81	235,663	+0.55(+1.18%)
Sep 29, 2017	46.61	46.87	45.92	46.26	279,930	-0.47(-1.00%)
Sep 28, 2017	46.36	46.97	46.00	46.73	271,863	+0.37(+0.80%)
Sep 27, 2017	45.53	46.39	45.33	46.36	229,214	+0.89(+1.96%)
Sep 26, 2017	45.48	45.66	44.59	45.46	520,114	+0.17(+0.38%)
Sep 25, 2017	45.54	45.90	44.95	45.29	300,697	-0.23(-0.50%)
Sep 22, 2017	45.46	45.85	44.97	45.52	509,332	+0.04(+0.09%)
Sep 21, 2017	45.99	45.99	45.23	45.48	312,776	-0.72(-1.56%)
Sep 20, 2017	45.67	46.51	45.55	46.20	215,171	+0.70(+1.53%)
Sep 19, 2017	45.95	45.95	45.31	45.50	138,564	-0.44(-0.96%)
Sep 18, 2017	45.30	46.42	45.30	45.95	310,078	+0.85(+1.89%)
Sep 15, 2017	44.86	45.64	44.59	45.09	584,683	+0.30(+0.67%)
Sep 14, 2017	44.59	44.97	44.52	44.79	348,833	+0.13(+0.30%)
Sep 13, 2017	45.43	45.43	44.49	44.66	280,561	-0.91(-2.00%)
Sep 12, 2017	45.33	45.90	45.11	45.57	363,861	+0.33(+0.73%)
Sep 11, 2017	44.97	45.45	44.83	45.24	348,903	+0.59(+1.32%)
Sep 08, 2017	44.86	45.04	44.46	44.65	452,183	-0.28(-0.63%)
Sep 07, 2017	45.16	45.46	44.37	44.93	242,741	-0.16(-0.35%)
Sep 06, 2017	46.18	46.22	44.90	45.09	217,271	-0.92(-1.99%)
Sep 05, 2017	45.66	46.71	45.33	46.01	350,555	+0.06(+0.14%)

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.