Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.84	47.10	46.62	46.95	299,056	+0.34(+0.72%)
Nov 29, 2017	47.82	47.82	46.27	46.62	623,850	-1.22(-2.55%)
Nov 28, 2017	47.83	47.91	47.57	47.84	244,922	+0.10(+0.22%)
Nov 27, 2017	47.75	47.84	47.62	47.73	197,317	-0.04(-0.08%)
Nov 24, 2017	47.57	47.81	47.57	47.77	85,566	+0.24(+0.51%)
Nov 22, 2017	47.68	47.68	47.47	47.53	203,210	-0.11(-0.24%)
Nov 21, 2017	47.31	47.65	47.22	47.64	266,632	+0.56(+1.20%)
Nov 20, 2017	47.00	47.10	46.91	47.08	203,778	+0.19(+0.40%)
Nov 17, 2017	47.10	47.10	46.85	46.89	161,361	-0.23(-0.48%)
Nov 16, 2017	46.78	47.22	46.76	47.11	199,255	+0.64(+1.37%)
Nov 15, 2017	46.62	46.66	46.30	46.48	290,287	-0.36(-0.76%)
Nov 14, 2017	46.82	46.91	46.59	46.83	207,130	-0.09(-0.20%)
Nov 13, 2017	46.79	46.95	46.72	46.93	167,841	-0.02(-0.04%)
Nov 10, 2017	46.87	46.97	46.74	46.95	226,942	+0.04(+0.08%)
Nov 09, 2017	46.98	47.00	46.43	46.91	336,908	-0.39(-0.83%)
Nov 08, 2017	47.08	47.34	46.94	47.30	176,796	+0.23(+0.50%)
Nov 07, 2017	47.14	47.14	46.88	47.07	247,853	-0.02(-0.04%)
Nov 06, 2017	46.95	47.10	46.90	47.09	278,009	+0.20(+0.42%)
Nov 03, 2017	46.79	46.90	46.47	46.89	256,022	+0.38(+0.83%)
Nov 02, 2017	46.44	46.53	46.14	46.50	232,970	+0.05(+0.10%)
Nov 01, 2017	46.72	46.74	46.22	46.46	399,688	-0.07(-0.14%)
Oct 31, 2017	46.45	46.61	46.28	46.52	438,253	+0.23(+0.51%)
Oct 30, 2017		46.41	46.04	46.29	299,298	+0.14(+0.30%)
Oct 27, 2017	45.75	46.26	45.67	46.15	342,223	+1.15(+2.56%)
Oct 26, 2017	45.04	45.13	44.92	44.99	139,202	+0.19(+0.42%)
Oct 25, 2017	44.92	45.06	44.48	44.81	190,186	-0.17(-0.38%)
Oct 24, 2017	44.88	45.02	44.77	44.98	177,680	+0.16(+0.36%)
Oct 23, 2017	45.13	45.13	44.77	44.82	227,549	-0.16(-0.35%)
Oct 20, 2017	44.95	45.07	44.89	44.98	160,800	+0.29(+0.65%)
Oct 19, 2017	44.60	44.68	44.31	44.68	218,051	-0.15(-0.33%)
Oct 18, 2017	44.83	44.92	44.67	44.83	194,835	+0.15(+0.34%)
Oct 17, 2017	44.73	44.73	44.57	44.68	177,097	-0.02(-0.04%)
Oct 16, 2017	44.73	44.73	44.55	44.70	189,539	+0.11(+0.25%)
Oct 13, 2017	44.57	44.67	44.54	44.59	160,574	+0.22(+0.49%)
Oct 12, 2017	44.32	44.52	44.28	44.37	233,598	+0.02(+0.04%)
Oct 11, 2017	44.14	44.36	44.11	44.36	128,599	+0.22(+0.49%)
Oct 10, 2017	44.28	44.32	43.96	44.14	177,587	-0.01(-0.02%)
Oct 09, 2017	44.13	44.24	44.07	44.15	182,376	+0.13(+0.30%)
Oct 06, 2017	43.82	44.05	43.76	44.02	175,417	+0.10(+0.23%)
Oct 05, 2017	43.68	43.92	43.59	43.92	164,648	+0.41(+0.95%)
Oct 04, 2017	43.46	43.55	43.33	43.50	114,254	-0.03(-0.06%)
Oct 03, 2017	43.46	43.54	43.42	43.53	160,442	+0.11(+0.26%)
Oct 02, 2017	43.39	43.53	43.19	43.42	211,236	+0.11(+0.26%)
Sep 29, 2017	43.09	43.32	43.05	43.31	266,175	+0.28(+0.65%)
Sep 28, 2017	42.88	43.02	42.79	43.02	96,661	+0.10(+0.24%)
Sep 27, 2017	42.67	43.09	42.67	42.92	131,739	+0.47(+1.11%)
Sep 26, 2017	42.53	42.64	42.32	42.45	133,297	+0.15(+0.35%)
Sep 25, 2017	42.76	42.76	42.10	42.30	243,387	-0.61(-1.42%)
Sep 22, 2017	42.72	42.92	42.68	42.91	115,360	+0.05(+0.11%)
Sep 21, 2017	43.09	43.09	42.70	42.86	91,338	-0.23(-0.52%)
Sep 20, 2017	43.31	43.31	42.78	43.09	171,637	-0.21(-0.48%)
Sep 19, 2017	43.26	43.38	43.13	43.30	231,689	+0.13(+0.30%)
Sep 18, 2017	43.17	43.34	43.04	43.16	175,551	+0.06(+0.13%)
Sep 15, 2017	42.99	43.17	42.86	43.11	145,739	+0.12(+0.27%)
Sep 14, 2017	42.96	43.15	42.83	42.99	126,781	-0.13(-0.30%)
Sep 13, 2017	43.12	43.12	42.97	43.12	144,959	-0.05(-0.11%)
Sep 12, 2017	43.25	43.26	42.99	43.17	216,814	+0.07(+0.15%)
Sep 11, 2017	42.82	43.12	42.80	43.11	122,574	+0.65(+1.52%)
Sep 08, 2017	42.78	42.78	42.43	42.46	228,208	-0.36(-0.85%)
Sep 07, 2017	42.71	42.86	42.59	42.82	112,563	+0.22(+0.51%)
Sep 06, 2017	42.70	42.70	42.38	42.61	156,689	+0.05(+0.11%)
Sep 05, 2017	42.80	42.88	42.24	42.56	266,647	-0.36(-0.85%)

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.