Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.38	49.88	49.21	49.77	2,722,922	+0.38(+0.78%)
Nov 29, 2017	49.42	49.77	49.00	49.39	1,198,142	-0.07(-0.15%)
Nov 28, 2017	49.51	49.85	49.18	49.46	2,829,980	+0.00(+0.00%)
Nov 27, 2017	49.83	49.87	49.42	49.46	1,089,573	-0.38(-0.75%)
Nov 24, 2017	49.80	50.03	49.60	49.84	142,973	+0.17(+0.35%)
Nov 22, 2017	49.20	49.68	48.95	49.66	591,305	+0.47(+0.95%)
Nov 21, 2017	49.19	49.62	49.10	49.20	793,673	+0.05(+0.09%)
Nov 20, 2017	48.71	49.35	48.71	49.15	674,974	+0.44(+0.90%)
Nov 17, 2017	48.71	49.43	48.67	48.71	931,765	-0.22(-0.45%)
Nov 16, 2017	48.50	49.46	48.50	48.93	1,637,868	+0.65(+1.35%)
Nov 15, 2017	48.79	48.79	48.25	48.28	1,168,968	-0.60(-1.22%)
Nov 14, 2017	48.25	49.44	48.04	48.88	884,364	+0.56(+1.16%)
Nov 13, 2017	47.49	48.38	47.42	48.32	849,286	+0.75(+1.58%)
Nov 10, 2017	47.02	47.82	46.32	47.57	800,790	+0.31(+0.66%)
Nov 09, 2017	47.79	48.02	47.21	47.26	453,725	-0.70(-1.47%)
Nov 08, 2017	47.36	47.98	47.30	47.96	507,976	+0.67(+1.41%)
Nov 07, 2017	47.78	47.92	47.10	47.29	476,324	-0.37(-0.77%)
Nov 06, 2017	47.97	48.03	47.35	47.66	488,441	-0.05(-0.12%)
Nov 03, 2017	47.36	48.00	47.11	47.71	721,574	+0.29(+0.62%)
Nov 02, 2017	46.78	47.48	46.60	47.42	1,088,714	+0.58(+1.25%)
Nov 01, 2017	46.54	47.40	46.54	46.84	713,228	+0.33(+0.71%)
Oct 31, 2017	46.09	47.03	45.97	46.51	524,994	+0.56(+1.21%)
Oct 30, 2017	46.24	46.49	45.84	45.95	521,382	-0.40(-0.87%)
Oct 27, 2017	46.16	46.40	45.68	46.35	410,927	+0.20(+0.43%)
Oct 26, 2017	46.20	46.45	46.13	46.15	327,909	-0.02(-0.04%)
Oct 25, 2017	46.56	46.66	45.93	46.17	653,880	-0.09(-0.20%)
Oct 24, 2017	46.21	46.70	46.02	46.26	449,546	-0.16(-0.35%)
Oct 23, 2017	46.16	46.59	46.08	46.43	778,596	+0.25(+0.53%)
Oct 20, 2017	45.98	46.32	45.82	46.18	549,576	+0.30(+0.66%)
Oct 19, 2017	46.03	46.23	45.72	45.88	534,854	-0.24(-0.51%)
Oct 18, 2017	45.95	46.12	45.81	46.12	837,016	+0.31(+0.68%)
Oct 17, 2017	46.11	46.15	45.52	45.81	1,149,848	-0.43(-0.93%)
Oct 16, 2017	45.61	46.35	45.61	46.24	729,752	+0.63(+1.38%)
Oct 13, 2017	45.51	45.64	45.25	45.61	586,432	+0.27(+0.60%)
Oct 12, 2017	45.02	45.36	44.69	45.33	553,587	+0.30(+0.67%)
Oct 11, 2017	44.74	45.38	44.65	45.03	810,550	+0.30(+0.67%)
Oct 10, 2017	44.78	44.91	44.56	44.73	857,678	+0.19(+0.43%)
Oct 09, 2017	44.82	44.89	44.43	44.54	597,781	-0.27(-0.61%)
Oct 06, 2017	44.32	44.81	44.32	44.81	833,396	+0.49(+1.11%)
Oct 05, 2017	44.55	44.82	44.27	44.32	993,146	+0.16(+0.37%)
Oct 04, 2017	44.39	44.56	42.23	44.16	2,227,007	+1.13(+2.63%)
Oct 03, 2017	43.36	43.43	42.83	43.02	1,398,765	-0.34(-0.78%)
Oct 02, 2017	42.69	43.94	42.58	43.36	1,452,328	+0.59(+1.39%)
Sep 29, 2017	42.38	43.01	42.38	42.77	997,964	+0.28(+0.67%)
Sep 28, 2017	41.94	42.53	41.84	42.49	751,957	+0.49(+1.17%)
Sep 27, 2017	41.80	42.18	41.62	41.99	752,622	+0.47(+1.12%)
Sep 26, 2017	41.28	41.79	41.20	41.53	655,749	+0.33(+0.80%)
Sep 25, 2017	41.37	41.59	41.06	41.20	940,227	-0.19(-0.46%)
Sep 22, 2017	41.94	42.09	41.35	41.39	417,625	-0.44(-1.05%)
Sep 21, 2017	42.61	42.64	41.80	41.83	312,009	-0.72(-1.69%)
Sep 20, 2017	42.29	42.61	42.12	42.55	894,285	+0.24(+0.56%)
Sep 19, 2017	42.22	42.35	41.95	42.31	730,660	+0.10(+0.24%)
Sep 18, 2017	42.23	42.37	41.84	42.21	639,417	-0.10(-0.24%)
Sep 15, 2017	42.10	42.42	42.07	42.31	2,151,758	+0.29(+0.69%)
Sep 14, 2017	42.40	42.46	41.97	42.02	697,674	-0.44(-1.03%)
Sep 13, 2017	41.99	42.64	41.99	42.46	930,011	+0.50(+1.20%)
Sep 12, 2017	41.66	41.97	41.51	41.96	782,815	+0.34(+0.81%)
Sep 11, 2017	41.66	42.08	41.48	41.62	621,789	+0.17(+0.42%)
Sep 08, 2017	41.24	41.87	40.97	41.45	692,345	+0.15(+0.35%)
Sep 07, 2017	41.40	41.57	41.08	41.30	790,646	-0.04(-0.09%)
Sep 06, 2017	41.72	41.78	41.06	41.34	800,917	-0.38(-0.92%)
Sep 05, 2017	42.00	42.17	41.56	41.72	1,175,373	-0.23(-0.54%)

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.