Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	45.56	45.80	44.00	45.48	4,538	+0.80(+1.79%)
Nov 29, 2017	47.52	47.52	43.64	44.68	5,654	-3.44(-7.15%)
Nov 28, 2017	46.44	48.41	46.16	48.12	2,161	+0.54(+1.13%)
Nov 27, 2017	49.32	49.32	47.58	47.58	182	+0.98(+2.10%)
Nov 24, 2017	46.44	47.16	43.36	46.60	6,633	-0.60(-1.27%)
Nov 22, 2017	48.84	49.88	46.48	47.20	9,328	-2.04(-4.14%)
Nov 21, 2017	49.24	50.96	48.64	49.24	7,051	-0.44(-0.89%)
Nov 20, 2017	50.80	50.92	49.64	49.68	2,029	-0.92(-1.82%)
Nov 17, 2017	50.08	51.50	48.40	50.60	14,832	+0.52(+1.04%)
Nov 16, 2017	50.24	50.32	50.04	50.08	1,363	+0.00(+0.00%)
Nov 15, 2017	50.80	50.80	49.16	50.08	4,703	-0.44(-0.87%)
Nov 14, 2017	50.92	52.40	50.52	50.52	9,353	-0.76(-1.48%)
Nov 13, 2017	52.72	52.72	50.12	51.28	7,172	-1.44(-2.73%)
Nov 10, 2017	52.48	52.88	52.32	52.72	5,389	+0.36(+0.69%)
Nov 09, 2017	53.08	53.32	52.28	52.36	1,121	-0.72(-1.35%)
Nov 08, 2017	53.24	53.24	52.24	53.08	776	-0.24(-0.46%)
Nov 07, 2017	53.88	53.88	52.60	53.32	2,585	+1.56(+3.01%)
Nov 06, 2017	54.40	59.60	51.68	51.76	28,446	-3.76(-6.77%)
Nov 03, 2017	52.44	55.52	52.12	55.52	5,730	+2.72(+5.15%)
Nov 02, 2017	53.60	53.60	52.10	52.80	2,661	-0.16(-0.30%)
Nov 01, 2017	52.16	52.96	51.64	52.96	2,456	+0.52(+0.99%)
Oct 31, 2017	51.76	52.68	50.88	52.44	2,506	+0.60(+1.16%)
Oct 30, 2017	52.20	52.20	50.80	51.84	3,162	-0.04(-0.08%)
Oct 27, 2017	51.40	52.08	50.96	51.88	2,508	+0.48(+0.93%)
Oct 26, 2017	53.00	53.00	50.92	51.40	2,523	-0.64(-1.23%)
Oct 25, 2017	52.00	52.32	51.36	52.04	2,979	-0.32(-0.61%)
Oct 24, 2017	51.16	52.40	50.12	52.36	11,396	+1.92(+3.81%)
Oct 23, 2017	53.48	53.48	50.24	50.44	11,534	-2.68(-5.05%)
Oct 20, 2017	54.24	54.24	52.40	53.12	5,436	+0.00(+0.00%)
Oct 19, 2017	54.60	54.61	52.98	53.12	7,199	-1.48(-2.71%)
Oct 18, 2017	55.94	55.94	54.36	54.60	4,778	+0.20(+0.37%)
Oct 17, 2017	55.32	55.68	54.24	54.40	2,111	-1.16(-2.09%)
Oct 16, 2017	56.12	56.24	55.28	55.56	3,035	-0.40(-0.71%)
Oct 13, 2017	55.24	56.40	55.24	55.96	2,957	+0.48(+0.87%)
Oct 12, 2017	56.06	56.16	55.00	55.48	8,418	-0.68(-1.21%)
Oct 11, 2017	55.80	56.64	55.64	56.16	5,205	+0.62(+1.12%)
Oct 10, 2017	56.88	56.88	55.24	55.54	9,247	-1.42(-2.49%)
Oct 09, 2017	55.96	56.96	54.96	56.96	2,906	+1.52(+2.74%)
Oct 06, 2017	55.08	55.88	54.80	55.44	2,124	+0.16(+0.29%)
Oct 05, 2017	55.52	56.56	54.40	55.28	3,499	-0.24(-0.43%)
Oct 04, 2017	57.56	57.56	55.20	55.52	15,487	-2.04(-3.54%)
Oct 03, 2017	56.68	57.56	56.28	57.56	2,783	+1.24(+2.20%)
Oct 02, 2017	57.08	57.18	56.20	56.32	3,933	-0.84(-1.47%)
Sep 29, 2017	56.64	57.16	55.72	57.16	4,497	+1.08(+1.93%)
Sep 28, 2017	56.84	56.88	54.76	56.08	13,178	-0.58(-1.02%)
Sep 27, 2017	56.00	57.20	55.54	56.66	3,534	+0.70(+1.25%)
Sep 26, 2017	56.00	56.00	55.32	55.96	1,863	+0.48(+0.87%)
Sep 25, 2017	55.16	55.96	54.83	55.48	6,301	+0.68(+1.24%)
Sep 22, 2017	54.88	56.32	54.20	54.80	7,190	+0.16(+0.29%)
Sep 21, 2017	55.24	55.52	54.20	54.64	5,070	+0.64(+1.19%)
Sep 20, 2017	56.92	57.20	54.00	54.00	14,910	-2.00(-3.57%)
Sep 19, 2017	56.36	57.48	55.88	56.00	11,223	-1.20(-2.10%)
Sep 18, 2017	58.00	58.00	55.00	57.20	31,227	-1.00(-1.72%)
Sep 15, 2017	58.80	58.80	57.60	58.20	5,183	-0.12(-0.21%)
Sep 14, 2017	59.72	59.72	57.20	58.32	7,390	-0.76(-1.29%)
Sep 13, 2017	55.88	59.84	55.04	59.08	29,977	+3.20(+5.73%)
Sep 12, 2017	56.00	56.36	54.84	55.88	7,804	-0.16(-0.29%)
Sep 11, 2017	58.80	59.64	56.00	56.04	7,058	-2.44(-4.17%)
Sep 08, 2017	58.92	59.78	57.92	58.48	10,843	-0.72(-1.22%)
Sep 07, 2017	59.44	61.68	59.20	59.20	6,110	+0.52(+0.89%)
Sep 06, 2017		60.00	57.80	58.68	12,074	+1.08(+1.87%)
Sep 05, 2017	56.00	58.08	54.72	57.60	12,526	+1.68(+3.00%)

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.