Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.95	47.95	46.85	46.94	151,848	-0.91(-1.91%)
Nov 29, 2017	48.05	48.38	47.47	47.85	94,183	-0.19(-0.40%)
Nov 28, 2017	47.71	48.29	47.18	48.05	85,094	+0.43(+0.91%)
Nov 27, 2017	48.33	48.33	47.57	47.61	49,086	-0.82(-1.68%)
Nov 24, 2017	47.57	48.57	47.13	48.43	46,534	+0.96(+2.02%)
Nov 22, 2017	47.90	48.05	47.37	47.47	67,996	-0.14(-0.30%)
Nov 21, 2017	47.76	48.09	47.33	47.61	131,141	+0.00(+0.00%)
Nov 20, 2017	47.66	47.90	46.70	47.61	101,321	-0.05(-0.10%)
Nov 17, 2017	47.47	47.71	47.28	47.66	116,590	-0.14(-0.30%)
Nov 16, 2017	47.81	48.14	47.61	47.81	123,354	+0.34(+0.71%)
Nov 15, 2017	48.09	48.43	47.37	47.47	116,398	-1.01(-2.08%)
Nov 14, 2017	48.24	49.01	47.89	48.48	75,617	+0.00(+0.00%)
Nov 13, 2017	49.05	49.68	48.19	48.48	88,440	-1.01(-2.04%)
Nov 10, 2017	48.72	49.72	48.48	49.49	105,891	+0.86(+1.78%)
Nov 09, 2017	48.00	49.01	47.37	48.62	144,984	-0.14(-0.30%)
Nov 08, 2017	47.95	49.05	47.57	48.77	123,085	+0.43(+0.89%)
Nov 07, 2017	47.95	48.67	47.33	48.33	122,885	+0.24(+0.50%)
Nov 06, 2017	47.81	48.33	47.42	48.09	96,571	+0.24(+0.50%)
Nov 03, 2017	48.05	48.11	47.23	47.86	102,324	+0.00(+0.00%)
Nov 02, 2017	46.51	48.33	46.51	47.86	151,013	-0.53(-1.09%)
Nov 01, 2017	49.91	49.91	48.00	48.38	149,521	-0.81(-1.66%)
Oct 31, 2017	49.15	49.68	48.62	49.20	169,630	+0.43(+0.88%)
Oct 30, 2017	48.05	48.81	46.66	48.77	169,358	+0.72(+1.50%)
Oct 27, 2017	45.17	49.44	45.17	48.05	260,700	+2.78(+6.14%)
Oct 26, 2017	44.07	45.65	42.73	45.27	158,882	+4.17(+10.14%)
Oct 25, 2017	41.58	41.58	40.77	41.10	48,219	-0.57(-1.38%)
Oct 24, 2017	41.15	42.11	40.91	41.68	87,174	+0.77(+1.87%)
Oct 23, 2017	41.05	41.10	40.43	40.91	42,404	-0.05(-0.12%)
Oct 20, 2017	41.24	41.29	40.81	40.96	72,103	+0.05(+0.12%)
Oct 19, 2017	40.38	40.96	40.33	40.91	47,398	-0.10(-0.23%)
Oct 18, 2017	40.91	41.10	40.57	41.00	140,863	+0.14(+0.35%)
Oct 17, 2017	41.20	41.29	40.57	40.86	42,290	-0.34(-0.81%)
Oct 16, 2017	41.15	41.63	41.00	41.20	57,037	+0.24(+0.58%)
Oct 13, 2017	41.92	41.92	40.81	40.96	79,176	-0.10(-0.23%)
Oct 12, 2017	41.58	41.58	41.00	41.05	58,267	-0.14(-0.35%)
Oct 11, 2017	41.34	41.34	40.98	41.20	68,067	+0.00(+0.00%)
Oct 10, 2017	41.44	41.58	41.05	41.20	66,100	-0.10(-0.23%)
Oct 09, 2017	42.11	42.11	41.20	41.29	92,217	-0.43(-1.03%)
Oct 06, 2017	41.39	41.82	41.34	41.72	71,664	+0.10(+0.23%)
Oct 05, 2017	42.06	42.30	41.48	41.63	67,312	-0.19(-0.46%)
Oct 04, 2017	42.30	42.92	41.68	41.82	131,011	-0.34(-0.80%)
Oct 03, 2017	42.15	42.25	41.58	42.15	162,632	+0.10(+0.23%)
Oct 02, 2017	41.53	42.11	41.06	42.06	146,411	+0.72(+1.74%)
Sep 29, 2017	41.05	41.60	40.86	41.34	155,107	+0.34(+0.82%)
Sep 28, 2017	39.76	41.05	39.38	41.00	231,310	+1.29(+3.26%)
Sep 27, 2017	37.75	40.00	37.65	39.71	155,301	+2.16(+5.74%)
Sep 26, 2017	37.17	37.60	37.08	37.56	135,095	+0.53(+1.42%)
Sep 25, 2017	36.74	37.12	36.65	37.03	114,338	+0.29(+0.78%)
Sep 22, 2017	36.79	37.29	36.65	36.74	94,142	-0.24(-0.65%)
Sep 21, 2017	36.65	37.46	36.45	36.98	51,537	+0.10(+0.26%)
Sep 20, 2017	37.03	37.51	36.65	36.89	89,159	-0.24(-0.65%)
Sep 19, 2017	37.17	37.51	36.79	37.12	53,225	+0.05(+0.13%)
Sep 18, 2017	36.45	37.51	36.38	37.08	56,092	+0.72(+1.98%)
Sep 15, 2017	36.69	37.08	36.07	36.36	292,377	-0.24(-0.65%)
Sep 14, 2017	36.84	37.03	36.53	36.60	50,053	-0.34(-0.91%)
Sep 13, 2017	36.98	37.32	36.79	36.93	56,956	-0.14(-0.39%)
Sep 12, 2017	36.65	37.22	36.65	37.08	28,112	+0.43(+1.18%)
Sep 11, 2017	36.55	36.93	36.31	36.65	67,723	+0.10(+0.26%)
Sep 08, 2017	36.41	36.55	35.98	36.55	50,183	+0.00(+0.00%)
Sep 07, 2017	36.93	36.93	36.17	36.55	52,667	-0.34(-0.91%)
Sep 06, 2017	36.65	37.08	36.60	36.89	40,727	-0.05(-0.13%)
Sep 05, 2017	37.12	37.12	36.60	36.93	69,826	-0.10(-0.26%)

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.