Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.88	52.23	51.79	52.02	263,576	+0.39(+0.76%)
Nov 29, 2017	51.68	51.87	51.52	51.63	294,117	+0.04(+0.08%)
Nov 28, 2017	51.09	51.59	51.07	51.59	252,202	+0.60(+1.19%)
Nov 27, 2017	51.25	51.25	50.98	50.98	1,223,396	-0.16(-0.31%)
Nov 24, 2017	51.23	51.23	51.09	51.14	905,504	+0.07(+0.15%)
Nov 22, 2017	51.13	51.20	51.03	51.07	866,904	-0.01(-0.01%)
Nov 21, 2017	50.94	51.10	50.88	51.07	333,755	+0.34(+0.67%)
Nov 20, 2017	50.61	50.73	50.50	50.73	970,222	+0.25(+0.50%)
Nov 17, 2017	50.28	50.59	50.28	50.48	2,052,429	+0.09(+0.19%)
Nov 16, 2017	50.08	50.51	50.04	50.39	386,769	+0.51(+1.03%)
Nov 15, 2017	49.88	50.02	49.56	49.87	1,176,002	-0.20(-0.41%)
Nov 14, 2017	49.99	50.12	49.97	50.08	132,632	-0.02(-0.03%)
Nov 13, 2017	49.84	50.13	49.78	50.09	386,648	+0.10(+0.20%)
Nov 10, 2017	49.95	50.09	49.87	49.99	380,715	-0.03(-0.07%)
Nov 09, 2017	50.08	50.22	49.67	50.03	257,810	-0.39(-0.77%)
Nov 08, 2017	50.23	50.44	50.14	50.41	250,768	+0.24(+0.48%)
Nov 07, 2017	50.48	50.48	50.01	50.17	2,026,658	-0.31(-0.61%)
Nov 06, 2017	50.30	50.52	50.29	50.48	2,670,521	+0.18(+0.35%)
Nov 03, 2017	50.08	50.30	50.04	50.30	2,846,128	+0.18(+0.36%)
Nov 02, 2017	49.97	50.26	49.97	50.12	399,965	+0.12(+0.23%)
Nov 01, 2017	50.48	50.48	49.84	50.00	493,852	-0.15(-0.31%)
Oct 31, 2017	50.00	50.27	49.93	50.16	233,869	+0.30(+0.60%)
Oct 30, 2017		50.25	49.77	49.86	258,210	-0.39(-0.77%)
Oct 27, 2017	50.00	50.25	49.84	50.25	259,169	+0.28(+0.56%)
Oct 26, 2017	49.76	50.00	49.62	49.97	256,968	+0.38(+0.76%)
Oct 25, 2017	49.76	49.80	49.24	49.59	240,498	-0.28(-0.55%)
Oct 24, 2017	49.77	49.95	49.77	49.87	276,418	+0.16(+0.33%)
Oct 23, 2017	49.93	49.98	49.68	49.70	556,889	-0.20(-0.39%)
Oct 20, 2017	49.81	49.93	49.78	49.90	223,358	+0.35(+0.70%)
Oct 19, 2017	49.32	49.56	49.14	49.55	372,143	+0.03(+0.05%)
Oct 18, 2017	49.47	49.62	49.41	49.53	211,467	+0.19(+0.38%)
Oct 17, 2017	49.38	49.51	49.31	49.34	212,097	-0.08(-0.17%)
Oct 16, 2017	49.41	49.51	49.38	49.42	306,221	+0.05(+0.09%)
Oct 13, 2017	49.47	49.52	49.31	49.38	246,811	-0.03(-0.07%)
Oct 12, 2017	49.23	49.46	49.22	49.41	304,628	+0.04(+0.08%)
Oct 11, 2017	49.36	49.38	49.26	49.37	314,472	+0.07(+0.15%)
Oct 10, 2017	49.38	49.44	49.21	49.30	280,454	+0.10(+0.20%)
Oct 09, 2017	49.37	49.41	49.13	49.20	237,092	-0.13(-0.26%)
Oct 06, 2017	49.13	49.33	49.10	49.33	332,546	+0.08(+0.17%)
Oct 05, 2017	49.14	49.29	49.10	49.25	333,564	+0.16(+0.32%)
Oct 04, 2017	49.02	49.11	48.93	49.09	747,497	+0.05(+0.09%)
Oct 03, 2017	48.91	49.05	48.82	49.05	602,273	+0.17(+0.35%)
Oct 02, 2017	48.52	48.88	48.50	48.88	2,676,984	+0.34(+0.70%)
Sep 29, 2017	48.42	48.62	48.40	48.53	330,420	+0.12(+0.24%)
Sep 28, 2017	48.32	48.44	48.14	48.42	777,637	+0.05(+0.09%)
Sep 27, 2017		48.44	47.93	48.37	247,032	+0.48(+1.00%)
Sep 26, 2017	47.94	48.00	47.87	47.90	189,011	-0.04(-0.08%)
Sep 25, 2017	47.95	48.04	47.75	47.94	205,057	-0.07(-0.14%)
Sep 22, 2017	47.82	48.04	47.79	48.00	264,897	+0.14(+0.30%)
Sep 21, 2017	47.93	47.93	47.82	47.86	151,749	-0.07(-0.14%)
Sep 20, 2017	47.84	47.93	47.75	47.93	263,650	+0.15(+0.32%)
Sep 19, 2017	47.88	47.88	47.76	47.78	200,309	-0.03(-0.06%)
Sep 18, 2017	47.65	47.87	47.65	47.80	196,150	+0.21(+0.44%)
Sep 15, 2017	47.36	47.59	47.36	47.59	144,686	+0.19(+0.40%)
Sep 14, 2017	47.34	47.47	47.27	47.40	174,865	-0.00(-0.01%)
Sep 13, 2017	47.52	47.52	47.39	47.41	358,058	-0.11(-0.23%)
Sep 12, 2017	47.32	47.52	47.29	47.52	199,204	+0.26(+0.55%)
Sep 11, 2017	47.10	47.28	47.07	47.26	240,012	+0.52(+1.11%)
Sep 08, 2017	46.59	46.84	46.49	46.74	358,112	+0.08(+0.18%)
Sep 07, 2017	46.83	46.86	46.53	46.66	214,619	-0.11(-0.24%)
Sep 06, 2017	46.92	46.94	46.67	46.77	165,562	+0.01(+0.03%)
Sep 05, 2017	47.15	47.24	46.54	46.75	344,057	-0.40(-0.84%)

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.