Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	38.12	38.49	37.64	37.72	801,104	-0.28(-0.74%)
Nov 29, 2017	38.73	38.99	37.66	38.00	1,101,704	+0.99(+2.67%)
Nov 28, 2017	35.74	37.08	35.74	37.01	738,526	+1.44(+4.05%)
Nov 27, 2017	35.53	36.01	35.34	35.57	710,707	+0.12(+0.34%)
Nov 24, 2017	35.83	36.02	35.41	35.45	158,937	-0.15(-0.42%)
Nov 22, 2017	36.03	36.30	35.56	35.60	600,482	-0.60(-1.66%)
Nov 21, 2017	36.50	36.61	35.91	36.20	826,423	-0.54(-1.47%)
Nov 20, 2017	36.58	36.85	36.06	36.74	1,070,760	+0.28(+0.77%)
Nov 17, 2017	36.30	36.68	36.30	36.46	810,095	-0.04(-0.11%)
Nov 16, 2017	35.81	36.55	35.64	36.50	566,896	+0.70(+1.96%)
Nov 15, 2017	35.41	35.91	35.16	35.80	846,663	+0.04(+0.11%)
Nov 14, 2017	35.48	36.23	35.48	35.76	752,922	+0.23(+0.65%)
Nov 13, 2017	36.61	36.62	35.25	35.53	1,005,302	-1.06(-2.90%)
Nov 10, 2017	37.60	38.06	36.26	36.59	1,214,968	+0.97(+2.72%)
Nov 09, 2017	35.68	35.86	35.23	35.62	979,951	-0.37(-1.03%)
Nov 08, 2017	35.51	36.09	34.80	35.99	1,808,105	+1.55(+4.50%)
Nov 07, 2017	35.72	35.72	34.29	34.44	1,149,793	-1.15(-3.23%)
Nov 06, 2017	36.28	36.57	35.57	35.59	1,029,506	-0.84(-2.31%)
Nov 03, 2017	35.86	36.92	35.63	36.43	1,430,815	+0.63(+1.76%)
Nov 02, 2017	35.84	36.32	35.19	35.80	1,179,810	-0.13(-0.36%)
Nov 01, 2017	37.17	37.24	35.57	35.93	1,712,163	-0.87(-2.36%)
Oct 31, 2017	37.15	37.35	35.54	36.80	1,768,917	-0.27(-0.73%)
Oct 30, 2017	38.57	38.57	36.98	37.07	1,605,170	-2.07(-5.29%)
Oct 27, 2017	39.91	41.71	37.93	39.14	3,272,308	-3.10(-7.34%)
Oct 26, 2017	42.55	43.09	42.11	42.24	1,026,495	-0.10(-0.24%)
Oct 25, 2017	42.22	42.57	41.56	42.34	892,261	-0.05(-0.12%)
Oct 24, 2017	42.19	42.53	41.82	42.39	467,252	+0.30(+0.71%)
Oct 23, 2017	42.58	42.89	42.02	42.09	728,736	-0.65(-1.52%)
Oct 20, 2017	42.82	42.86	42.24	42.74	550,319	+0.26(+0.61%)
Oct 19, 2017	41.13	42.94	40.98	42.48	590,284	+1.21(+2.93%)
Oct 18, 2017	41.55	41.55	40.92	41.27	828,956	-0.28(-0.67%)
Oct 17, 2017	41.73	41.91	41.48	41.55	342,467	+0.01(+0.02%)
Oct 16, 2017	42.14	42.29	41.52	41.54	396,593	-0.56(-1.33%)
Oct 13, 2017	42.44	42.70	42.06	42.10	351,766	-0.36(-0.85%)
Oct 12, 2017	42.81	42.81	41.85	42.46	454,806	-0.50(-1.16%)
Oct 11, 2017	43.95	43.96	42.82	42.96	731,358	-0.93(-2.12%)
Oct 10, 2017	44.17	44.17	43.35	43.89	518,508	-0.07(-0.16%)
Oct 09, 2017	44.39	44.42	43.78	43.96	518,980	-0.43(-0.97%)
Oct 06, 2017	44.36	44.65	44.12	44.39	643,307	-0.18(-0.40%)
Oct 05, 2017	44.52	45.06	44.19	44.57	898,963	-0.04(-0.09%)
Oct 04, 2017	44.27	44.70	44.12	44.61	414,565	+0.42(+0.95%)
Oct 03, 2017	43.73	44.19	43.38	44.19	781,104	+0.38(+0.87%)
Oct 02, 2017	43.63	43.86	43.36	43.81	1,267,573	+0.18(+0.41%)
Sep 29, 2017	43.54	44.10	43.05	43.63	1,594,602	+0.09(+0.21%)
Sep 28, 2017	41.93	43.57	41.60	43.54	1,631,867	+2.17(+5.25%)
Sep 27, 2017		41.81		41.37	1,095,115	+1.31(+3.27%)
Sep 26, 2017	39.42	40.51	39.27	40.06	846,818	+0.64(+1.62%)
Sep 25, 2017	38.92	39.65	38.89	39.42	582,322	+0.39(+1.00%)
Sep 22, 2017	38.90	39.30	38.68	39.03	560,852	+0.20(+0.52%)
Sep 21, 2017	39.26	39.89	38.76	38.83	693,253	-0.39(-0.99%)
Sep 20, 2017	39.13	39.64	38.65	39.22	702,165	-0.13(-0.33%)
Sep 19, 2017	38.35	39.45	37.84	39.35	1,753,889	+0.94(+2.45%)
Sep 18, 2017	41.70	41.70	38.21	38.41	2,606,037	-4.49(-10.47%)
Sep 15, 2017	42.69	43.08	42.59	42.90	1,716,954	+0.29(+0.68%)
Sep 14, 2017	43.08	43.44	42.49	42.61	658,973	-0.55(-1.27%)
Sep 13, 2017	42.72	43.29	42.67	43.16	529,280	+0.49(+1.15%)
Sep 12, 2017	41.87	42.74	41.87	42.67	717,349	+0.92(+2.20%)
Sep 11, 2017	42.20	43.16	41.69	41.75	771,735	-0.12(-0.29%)
Sep 08, 2017	41.11	41.89	41.03	41.87	858,806	+0.76(+1.85%)
Sep 07, 2017	42.22	42.41	40.89	41.11	1,040,562	-0.89(-2.12%)
Sep 06, 2017	43.62	43.62	41.72	42.00	1,112,756	-1.50(-3.45%)
Sep 05, 2017	44.50	44.86	43.44	43.50	593,200	-1.00(-2.25%)

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.