Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.70	46.74	46.00	46.30	4,016	+0.50(+1.08%)
Nov 29, 2017	47.15	47.15	45.66	45.80	8,629	-0.90(-1.92%)
Nov 28, 2017	47.01	47.05	46.70	46.70	1,856	+0.90(+1.96%)
Nov 27, 2017	45.84	46.11	45.62	45.80	6,913	-1.07(-2.28%)
Nov 24, 2017	46.65	47.17	46.65	46.87	2,902	+1.06(+2.31%)
Nov 22, 2017	46.26	46.48	45.81	45.81	5,332	+0.42(+0.92%)
Nov 21, 2017	44.92	45.41	44.91	45.39	11,435	+1.29(+2.93%)
Nov 20, 2017	44.19	44.27	44.10	44.10	17,150	+1.73(+4.08%)
Nov 17, 2017	42.41	42.50	42.08	42.37	5,279	+0.25(+0.59%)
Nov 16, 2017	41.73	42.25	41.54	42.12	9,458	+1.79(+4.44%)
Nov 15, 2017	40.18	41.03	40.02	40.33	11,634	-0.12(-0.30%)
Nov 14, 2017	40.66	40.78	40.00	40.45	7,077	-0.68(-1.65%)
Nov 13, 2017	39.61	41.24	39.61	41.13	5,468	+0.53(+1.31%)
Nov 10, 2017	41.27	41.27	40.34	40.60	31,129	-1.28(-3.06%)
Nov 09, 2017	41.50	42.69	40.25	41.88	48,951	-2.22(-5.04%)
Nov 08, 2017	42.91	44.11	42.69	44.10	3,456	+0.57(+1.32%)
Nov 07, 2017	44.04	44.04	43.53	43.53	5,184	-0.47(-1.06%)
Nov 06, 2017	43.83	44.01	43.77	44.00	11,133	+0.28(+0.63%)
Nov 03, 2017	43.14	43.72	43.14	43.72	981	+0.63(+1.46%)
Nov 02, 2017	43.05	43.23	42.75	43.09	1,215	-0.36(-0.83%)
Nov 01, 2017	43.56	43.58	43.40	43.45	5,878	+0.08(+0.19%)
Oct 31, 2017	42.87	43.37	42.87	43.37	35,055	+1.02(+2.40%)
Oct 30, 2017		42.73	42.13	42.35	11,907	-0.06(-0.14%)
Oct 27, 2017	41.45	42.41	41.00	42.41	8,288	+1.25(+3.05%)
Oct 26, 2017	41.60	41.94	41.15	41.16	53,446	+0.27(+0.65%)
Oct 25, 2017	42.00	42.00	39.22	40.89	18,154	-1.09(-2.60%)
Oct 24, 2017	42.80	42.80	41.98	41.98	3,594	-0.65(-1.52%)
Oct 23, 2017	43.51	43.51	42.58	42.63	3,795	-0.68(-1.57%)
Oct 20, 2017	43.14	43.31	42.80	43.31	4,503	-0.37(-0.85%)
Oct 19, 2017	41.82	43.68	41.82	43.68	20,609	-0.14(-0.32%)
Oct 18, 2017	43.89	43.89	43.50	43.82	4,005	+1.18(+2.76%)
Oct 17, 2017	42.78	42.93	42.43	42.64	4,798	+0.55(+1.30%)
Oct 16, 2017	42.02	42.14	41.94	42.09	5,516	+0.50(+1.21%)
Oct 13, 2017	41.85	41.85	41.44	41.59	798	+0.87(+2.14%)
Oct 12, 2017	40.45	40.72	40.34	40.72	4,722	+0.68(+1.70%)
Oct 11, 2017	39.87	40.08	39.55	40.04	12,070	+0.67(+1.70%)
Oct 10, 2017	39.11	39.42	38.52	39.37	9,440	+0.63(+1.63%)
Oct 09, 2017	39.02	39.34	38.74	38.74	1,045	-0.10(-0.26%)
Oct 06, 2017	38.94	39.05	38.47	38.84	4,844	-0.44(-1.12%)
Oct 05, 2017	38.96	39.28	38.96	39.28	2,901	+1.04(+2.72%)
Oct 04, 2017	38.50	38.50	38.22	38.24	1,919	-0.29(-0.75%)
Oct 03, 2017	38.53	38.53	38.53	38.53	10	+0.00(+0.00%)
Oct 02, 2017	38.46	38.80	38.38	38.53	8,501	+0.24(+0.63%)
Sep 29, 2017	37.50	38.45	37.50	38.29	1,502	+0.79(+2.11%)
Sep 28, 2017	37.33	37.50	37.33	37.50	1,994	+0.28(+0.75%)
Sep 27, 2017	37.09	37.24	36.79	37.22	3,047	+0.30(+0.81%)
Sep 26, 2017	36.94	36.94	36.50	36.92	12,281	+0.14(+0.38%)
Sep 25, 2017	36.97	37.26	36.38	36.78	1,520	-0.32(-0.86%)
Sep 22, 2017	37.00	37.16	36.92	37.10	2,443	-0.46(-1.22%)
Sep 21, 2017	36.95	37.81	36.95	37.56	8,611	+0.26(+0.70%)
Sep 20, 2017	37.00	37.30	36.41	37.30	18,491	+0.58(+1.58%)
Sep 19, 2017	36.84	36.91	36.62	36.72	5,946	+0.53(+1.46%)
Sep 18, 2017	35.57	36.24	35.57	36.19	12,263	+1.49(+4.29%)
Sep 15, 2017	34.42	34.89	34.42	34.70	2,600	+0.65(+1.91%)
Sep 14, 2017	34.10	34.29	34.05	34.05	18,860	-0.53(-1.53%)
Sep 13, 2017	34.22	34.61	34.19	34.58	14,372	+0.47(+1.38%)
Sep 12, 2017	33.80	34.11	33.80	34.11	4,676	+0.71(+2.13%)
Sep 11, 2017	33.25	33.44	33.04	33.40	9,945	+1.66(+5.23%)
Sep 08, 2017	32.68	32.68	31.74	31.74	27,000	-0.47(-1.46%)
Sep 07, 2017	32.09	32.26	31.60	32.21	23,786	+0.75(+2.38%)
Sep 06, 2017	31.40	31.46	30.94	31.46	4,063	+1.02(+3.34%)
Sep 05, 2017	31.03	31.25	30.00	30.44	14,028	-1.83(-5.66%)

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.