Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.64	44.43	43.30	43.50	3,822,572	+0.28(+0.64%)
Nov 29, 2017	43.33	43.52	42.79	43.22	3,336,187	+1.05(+2.50%)
Nov 28, 2017	41.81	42.20	41.74	42.17	2,727,450	+0.51(+1.22%)
Nov 27, 2017	41.33	41.81	41.31	41.66	1,614,079	+0.26(+0.62%)
Nov 24, 2017	41.50	41.50	41.20	41.40	975,002	+0.06(+0.13%)
Nov 22, 2017	41.60	41.75	41.14	41.34	1,648,838	-0.04(-0.09%)
Nov 21, 2017	41.34	41.74	41.23	41.38	1,361,121	+0.00(+0.00%)
Nov 20, 2017	41.36	41.52	41.02		1,609,031	+0.00(+0.00%)
Nov 17, 2017	41.45	41.76	41.05	41.34	2,025,909	-0.36(-0.86%)
Nov 16, 2017	41.20	41.86	41.09	41.70	2,314,742	+0.67(+1.64%)
Nov 15, 2017	42.16	42.22	40.99	41.02	2,003,519	-1.23(-2.91%)
Nov 14, 2017	41.80	42.45	41.80	42.25	3,859,884	+0.36(+0.86%)
Nov 13, 2017	41.20	41.91	41.16	41.89	2,380,497	+0.73(+1.77%)
Nov 10, 2017	40.47	41.37	40.44	41.16	3,934,203	+0.69(+1.70%)
Nov 09, 2017	40.82	41.21	40.46	40.47	2,789,468	-0.41(-1.01%)
Nov 08, 2017	40.47	41.15	40.47	40.89	2,622,325	+0.63(+1.58%)
Nov 07, 2017	39.97	40.36	39.94	40.25	3,436,066	+0.40(+1.02%)
Nov 06, 2017	40.32	40.36	39.75	39.85	3,150,129	-0.55(-1.37%)
Nov 03, 2017	41.79	41.85	40.01	40.40	3,168,299	-1.39(-3.32%)
Nov 02, 2017	42.38	42.40	40.47	41.79	5,686,802	-0.69(-1.62%)
Nov 01, 2017	41.75	42.75	41.65	42.48	4,352,632	+0.93(+2.24%)
Oct 31, 2017	41.22	41.79	41.15	41.55	3,865,181	+0.33(+0.80%)
Oct 30, 2017	41.60	41.62	41.16	41.22	2,385,948	-0.47(-1.13%)
Oct 27, 2017	41.72	41.91	41.47	41.69	1,861,210	-0.40(-0.96%)
Oct 26, 2017	42.14	42.44	42.01	42.09	1,580,186	+0.00(+0.00%)
Oct 25, 2017	42.03	42.31	41.32	42.09	1,664,258	+0.04(+0.09%)
Oct 24, 2017	42.50	42.66	42.02	42.06	1,681,371	-0.43(-1.02%)
Oct 23, 2017	42.52	42.73	42.30	42.49	1,889,388	+0.01(+0.02%)
Oct 20, 2017	43.43	43.43	42.11	42.48	2,628,745	-1.01(-2.33%)
Oct 19, 2017	43.43	43.49	43.17	43.49	1,384,270	-0.12(-0.27%)
Oct 18, 2017	43.89	44.04	43.48	43.61	1,523,333	-0.27(-0.61%)
Oct 17, 2017	43.84	43.92	43.58	43.88	1,216,760	-0.15(-0.33%)
Oct 16, 2017	44.10	44.11	43.81	44.02	1,339,150	-0.09(-0.21%)
Oct 13, 2017	43.90	44.39	43.80	44.12	1,327,255	+0.22(+0.50%)
Oct 12, 2017	43.55	43.90	43.51	43.89	1,260,575	+0.29(+0.68%)
Oct 11, 2017	43.67	44.27	43.43	43.60	1,294,429	+0.02(+0.04%)
Oct 10, 2017	43.25	43.60	42.70	43.58	1,821,403	+0.33(+0.77%)
Oct 09, 2017	43.65	43.73	43.10	43.25	1,955,962	-0.40(-0.91%)
Oct 06, 2017	44.01	44.18	43.58	43.65	1,402,365	-0.44(-1.00%)
Oct 05, 2017	44.14	44.38	43.90	44.09	2,094,137	+0.27(+0.61%)
Oct 04, 2017	43.54	43.85	43.45	43.82	4,081,231	+0.26(+0.59%)
Oct 03, 2017	44.09	44.21	43.53	43.56	1,504,197	-0.52(-1.19%)
Oct 02, 2017	44.58	44.73	44.05	44.09	1,041,412	-0.48(-1.07%)
Sep 29, 2017	44.35	44.61	44.26	44.57	1,288,095	+0.30(+0.69%)
Sep 28, 2017	44.12	44.42	43.99	44.26	1,688,738	+0.07(+0.17%)
Sep 27, 2017	44.75	44.83	43.86	44.19	1,263,553	-0.64(-1.44%)
Sep 26, 2017	44.61	44.96	44.45	44.83	1,038,689	+0.25(+0.56%)
Sep 25, 2017	44.81	44.92	44.53	44.58	1,209,263	-0.13(-0.29%)
Sep 22, 2017	44.57	44.94	44.40	44.71	1,424,251	+0.11(+0.25%)
Sep 21, 2017	45.61	45.69	44.53	44.60	1,571,793	-1.10(-2.42%)
Sep 20, 2017	46.49	46.57	45.61	45.71	1,611,719	-0.81(-1.74%)
Sep 19, 2017	46.63	46.90	46.41	46.52	1,317,208	-0.04(-0.08%)
Sep 18, 2017	46.39	46.57	46.19	46.55	2,195,154	+0.17(+0.36%)
Sep 15, 2017	45.59	46.42	45.59	46.39	2,874,529	+0.71(+1.55%)
Sep 14, 2017	45.26	45.69	45.20	45.68	1,332,497	+0.35(+0.77%)
Sep 13, 2017	45.45	45.52	45.18	45.33	1,297,426	-0.14(-0.30%)
Sep 12, 2017	45.73	45.93	45.44	45.47	1,454,124	-0.17(-0.38%)
Sep 11, 2017	45.25	45.77	45.15	45.64	1,626,147	+0.46(+1.02%)
Sep 08, 2017	45.37	45.37	44.82	45.18	1,287,037	-0.33(-0.73%)
Sep 07, 2017	45.90	46.00	45.36	45.51	1,165,362	-0.31(-0.68%)
Sep 06, 2017	46.39	46.40	45.50	45.83	1,140,809	-0.52(-1.13%)
Sep 05, 2017	45.94	46.41	45.94	46.35	1,792,937	+0.17(+0.36%)

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.