Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.00	49.12	48.56	48.76	1,493,059	-0.05(-0.10%)
Nov 29, 2017	48.66	49.15	48.60	48.80	1,077,172	+0.21(+0.44%)
Nov 28, 2017	48.15	48.60	48.10	48.59	1,168,124	+0.50(+1.03%)
Nov 27, 2017	47.88	48.19	47.82	48.09	815,225	+0.30(+0.63%)
Nov 24, 2017	47.99	48.16	47.74	47.79	367,738	-0.01(-0.02%)
Nov 22, 2017	47.86	48.16	47.76	47.80	858,160	-0.02(-0.04%)
Nov 21, 2017	47.90	48.21	47.80	47.82	931,377	+0.03(+0.06%)
Nov 20, 2017	47.63	47.85	47.47	47.79	740,698	+0.13(+0.26%)
Nov 17, 2017	47.48	47.79	47.42	47.67	1,060,547	+0.02(+0.04%)
Nov 16, 2017	48.22	48.25	47.63	47.65	1,013,075	-0.47(-0.99%)
Nov 15, 2017	48.12	48.22	47.90	48.12	1,232,843	-0.24(-0.50%)
Nov 14, 2017	48.05	48.38	47.80	48.37	1,118,588	+0.05(+0.10%)
Nov 13, 2017	47.80	48.38	47.75	48.32	1,221,395	+0.37(+0.77%)
Nov 10, 2017	47.79	48.01	47.67	47.95	902,685	+0.16(+0.34%)
Nov 09, 2017	47.76	48.04	47.60	47.78	1,348,639	-0.23(-0.48%)
Nov 08, 2017	47.93	48.11	47.87	48.02	826,201	+0.09(+0.18%)
Nov 07, 2017	48.16	48.41	47.81	47.93	917,565	-0.18(-0.38%)
Nov 06, 2017	47.93	48.21	47.93	48.11	1,630,599	+0.07(+0.14%)
Nov 03, 2017	47.75	48.15	47.26	48.05	930,593	+0.11(+0.22%)
Nov 02, 2017	48.05	48.36	47.77	47.94	1,279,247	-0.04(-0.08%)
Nov 01, 2017	48.04	48.18	47.86	47.98	2,495,884	+0.03(+0.06%)
Oct 31, 2017	47.75	48.01	47.49	47.95	3,438,658	+0.05(+0.10%)
Oct 30, 2017	46.98	47.95	46.60	47.90	2,303,263	+1.46(+3.15%)
Oct 27, 2017	46.73	46.80	46.22	46.44	1,196,518	-0.41(-0.87%)
Oct 26, 2017	46.91	46.98	46.65	46.84	870,355	+0.12(+0.25%)
Oct 25, 2017	46.90	47.09	46.52	46.73	767,781	-0.25(-0.54%)
Oct 24, 2017	47.16	47.28	46.86	46.98	861,032	-0.18(-0.39%)
Oct 23, 2017	47.59	47.59	47.10	47.16	655,562	-0.29(-0.61%)
Oct 20, 2017	47.74	47.76	47.33	47.46	620,978	+0.02(+0.04%)
Oct 19, 2017	47.07	47.44	47.00	47.44	732,735	+0.28(+0.60%)
Oct 18, 2017	47.20	47.31	47.03	47.15	613,526	+0.03(+0.06%)
Oct 17, 2017	47.52	47.54	46.99	47.13	567,935	-0.39(-0.82%)
Oct 16, 2017	47.35	47.56	47.14	47.51	837,383	+0.20(+0.43%)
Oct 13, 2017	47.39	47.67	47.24	47.31	473,232	-0.01(-0.02%)
Oct 12, 2017	47.09	47.36	46.95	47.32	848,240	+0.15(+0.33%)
Oct 11, 2017	47.27	47.27	46.94	47.16	472,897	-0.24(-0.51%)
Oct 10, 2017	47.04	47.43	47.04	47.41	617,519	+0.38(+0.80%)
Oct 09, 2017	47.43	47.46	46.95	47.03	389,369	-0.35(-0.74%)
Oct 06, 2017	47.40	47.47	47.06	47.38	589,830	+0.02(+0.04%)
Oct 05, 2017	47.03	47.49	46.94	47.36	509,119	+0.35(+0.74%)
Oct 04, 2017	46.81	47.18	46.77	47.01	694,681	+0.14(+0.29%)
Oct 03, 2017	46.64	46.87	46.51	46.87	462,930	+0.27(+0.58%)
Oct 02, 2017	46.35	46.62	46.14	46.60	669,493	+0.25(+0.54%)
Sep 29, 2017	46.23	46.46	46.20	46.35	828,390	+0.02(+0.04%)
Sep 28, 2017	46.31	46.41	45.96	46.33	636,233	+0.00(+0.00%)
Sep 27, 2017			46.15	46.33	671,903	-0.04(-0.08%)
Sep 26, 2017	46.25	46.54	46.09	46.37	657,944	+0.09(+0.19%)
Sep 25, 2017	46.12	46.34	45.99	46.28	660,660	+0.17(+0.38%)
Sep 22, 2017	46.13	46.16	45.97	46.11	687,507	-0.10(-0.21%)
Sep 21, 2017	46.31	46.54	46.19	46.21	724,915	-0.08(-0.17%)
Sep 20, 2017	46.30	46.36	45.99	46.28	790,382	+0.10(+0.21%)
Sep 19, 2017	46.00	46.28	45.91	46.19	916,916	+0.18(+0.40%)
Sep 18, 2017	46.09	46.15	45.86	46.00	919,815	+0.01(+0.02%)
Sep 15, 2017	45.57	46.00	45.51	45.99	1,340,527	+0.26(+0.57%)
Sep 14, 2017	45.62	45.87	45.46	45.73	919,599	+0.06(+0.13%)
Sep 13, 2017	45.33	45.86	45.17	45.67	1,223,496	+0.27(+0.60%)
Sep 12, 2017	45.32	45.53	45.22	45.40	1,202,714	+0.15(+0.32%)
Sep 11, 2017	45.01	45.62	44.95	45.26	911,118	+0.74(+1.65%)
Sep 08, 2017	43.60	44.72	43.59	44.52	1,213,551	+0.82(+1.88%)
Sep 07, 2017	44.70	44.70	43.65	43.70	958,221	-1.02(-2.27%)
Sep 06, 2017	44.56	44.99	44.38	44.71	937,757	+0.32(+0.72%)
Sep 05, 2017	45.24	45.29	44.24	44.39	1,724,425	-1.04(-2.28%)

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.