Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.87	46.87	45.95	46.33	241,144	-0.29(-0.62%)
Nov 29, 2017	45.88	46.79	45.86	46.62	174,668	+0.96(+2.10%)
Nov 28, 2017	44.81	45.73	44.67	45.66	117,000	+0.94(+2.10%)
Nov 27, 2017	44.44	45.23	44.25	44.72	184,413	+0.22(+0.49%)
Nov 24, 2017	44.71	44.87	44.23	44.50	39,225	-0.06(-0.13%)
Nov 22, 2017	44.91	45.26	44.31	44.56	194,134	-0.09(-0.20%)
Nov 21, 2017	44.62	44.87	44.05	44.65	146,579	+0.26(+0.59%)
Nov 20, 2017	43.18	44.89	43.18	44.39	256,204	+1.35(+3.14%)
Nov 17, 2017	42.50	43.44	42.50	43.04	183,503	+0.44(+1.03%)
Nov 16, 2017	42.50	43.05	42.34	42.60	226,481	-0.09(-0.21%)
Nov 15, 2017	43.09	44.00	42.57	42.69	146,340	-0.69(-1.59%)
Nov 14, 2017	43.67	45.38	43.10	43.38	121,879	-0.45(-1.03%)
Nov 13, 2017	43.45	44.09	43.40	43.83	104,048	+0.30(+0.69%)
Nov 10, 2017	44.19	44.75	43.52	43.53	184,967	-0.79(-1.78%)
Nov 09, 2017	44.34	44.96	43.07	44.32	95,093	-0.33(-0.74%)
Nov 08, 2017	45.29	45.38	44.55	44.65	222,039	-0.73(-1.61%)
Nov 07, 2017	45.41	45.64	44.53	45.38	140,761	-0.02(-0.04%)
Nov 06, 2017	45.54	45.94	44.64	45.40	123,680	+0.08(+0.18%)
Nov 03, 2017	46.04	46.21	44.94	45.32	116,523	-0.72(-1.56%)
Nov 02, 2017	46.97	47.60	45.95	46.04	118,916	-0.88(-1.88%)
Nov 01, 2017	49.43	49.43	46.35	46.92	223,343	-2.01(-4.11%)
Oct 31, 2017	50.00	50.00	46.12	48.93	180,917	+0.38(+0.78%)
Oct 30, 2017	49.29	49.29	47.83	48.55	87,557	-0.68(-1.38%)
Oct 27, 2017	49.29	49.29	48.32	49.23	76,610	+0.10(+0.20%)
Oct 26, 2017	49.35	49.87	48.94	49.13	35,015	+0.00(+0.00%)
Oct 25, 2017	49.12	49.32	48.39	49.13	69,642	+0.10(+0.20%)
Oct 24, 2017	49.01	49.50	48.77	49.03	43,999	+0.21(+0.43%)
Oct 23, 2017	49.46	49.46	48.50	48.82	75,007	-0.61(-1.23%)
Oct 20, 2017	49.48	49.55	49.10	49.43	51,958	+0.38(+0.77%)
Oct 19, 2017	49.02	49.45	48.56	49.05	69,489	-0.12(-0.24%)
Oct 18, 2017	49.39	49.39	48.66	49.17	58,563	+0.05(+0.10%)
Oct 17, 2017	49.90	49.90	48.71	49.12	73,543	-0.57(-1.15%)
Oct 16, 2017	49.56	49.98	48.22	49.69	81,686	+0.03(+0.06%)
Oct 13, 2017	49.70	50.17	49.51	49.66	70,142	+0.19(+0.38%)
Oct 12, 2017	49.40	49.83	49.26	49.47	59,585	+0.10(+0.20%)
Oct 11, 2017	49.29	49.70	49.24	49.37	84,284	-0.05(-0.10%)
Oct 10, 2017	49.43	50.26	49.10	49.42	63,791	+0.26(+0.53%)
Oct 09, 2017	49.77	49.77	48.56	49.16	98,184	-0.61(-1.23%)
Oct 06, 2017	50.39	50.39	49.29	49.77	295,600	-0.60(-1.19%)
Oct 05, 2017	50.20	51.34	49.73	50.37	118,444	+0.52(+1.04%)
Oct 04, 2017	50.49	50.61	49.60	49.85	82,666	-0.65(-1.29%)
Oct 03, 2017	50.05	50.95	49.19	50.50	130,277	+0.33(+0.66%)
Oct 02, 2017	49.28	50.37	49.00	50.17	118,762	+0.98(+1.99%)
Sep 29, 2017	49.41	49.79	49.00	49.19	125,041	-0.17(-0.34%)
Sep 28, 2017	47.58	49.44	47.58	49.36	113,785	+1.90(+4.00%)
Sep 27, 2017	46.61	47.83	46.48	47.46	107,994	+1.20(+2.59%)
Sep 26, 2017	47.39	47.61	46.26	46.26	142,484	-1.26(-2.65%)
Sep 25, 2017	47.05	47.87	47.05	47.52	78,844	+0.27(+0.57%)
Sep 22, 2017	46.98	47.50	46.85	47.25	37,007	+0.31(+0.66%)
Sep 21, 2017	46.66	47.14	46.66	46.94	44,300	+0.30(+0.64%)
Sep 20, 2017	47.25	47.32	46.30	46.64	85,703	-0.75(-1.58%)
Sep 19, 2017	47.13	47.97	47.13	47.39	56,704	+0.25(+0.53%)
Sep 18, 2017	46.86	48.13	46.03	47.14	64,555	+0.28(+0.60%)
Sep 15, 2017	46.54	47.12	45.99	46.86	199,358	+0.50(+1.08%)
Sep 14, 2017	46.25	46.39	45.81	46.36	64,375	-0.05(-0.11%)
Sep 13, 2017	46.31	46.73	45.86	46.41	66,346	+0.27(+0.59%)
Sep 12, 2017	45.39	46.24	45.38	46.14	57,478	+1.03(+2.28%)
Sep 11, 2017	45.09	45.47	44.68	45.11	86,205	+0.19(+0.42%)
Sep 08, 2017	44.68	44.95	43.75	44.92	70,004	+0.05(+0.11%)
Sep 07, 2017	45.05	45.05	44.25	44.87	59,873	-0.06(-0.13%)
Sep 06, 2017	45.45	45.45	44.55	44.93	100,569	-0.14(-0.31%)
Sep 05, 2017	45.99	46.25	44.95	45.07	114,588	-0.85(-1.85%)

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.