Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.87	53.09	50.35	50.40	17,287,446	-1.50(-2.89%)
Nov 29, 2017	47.81	51.98	47.81	51.90	22,361,928	+4.26(+8.94%)
Nov 28, 2017	47.14	47.75	46.64	47.64	7,501,143	+0.66(+1.40%)
Nov 27, 2017	47.29	47.45	46.49	46.98	9,837,480	-0.03(-0.07%)
Nov 24, 2017	48.84	48.91	46.98	47.02	7,003,010	-1.35(-2.80%)
Nov 22, 2017	48.31	48.60	48.02	48.37	3,408,144	+0.20(+0.42%)
Nov 21, 2017	48.68	48.86	47.78	48.17	7,507,853	-0.53(-1.09%)
Nov 20, 2017	48.78	48.98	48.05	48.70	9,475,598	-0.22(-0.45%)
Nov 17, 2017	46.92	49.42	46.88	48.92	19,870,750	+2.56(+5.52%)
Nov 16, 2017	45.87	46.55	45.55	46.36	15,139,460	+0.79(+1.74%)
Nov 15, 2017	47.34	48.73	45.47	45.57	41,349,264	-4.99(-9.87%)
Nov 14, 2017	50.14	50.74	49.77	50.56	9,519,164	+0.26(+0.52%)
Nov 13, 2017	51.13	51.59	50.09	50.30	7,932,405	-0.83(-1.63%)
Nov 10, 2017	49.89	51.14	49.89	51.13	8,231,003	+1.25(+2.50%)
Nov 09, 2017	48.02	50.09	47.63	49.88	10,200,717	+1.27(+2.62%)
Nov 08, 2017	48.18	49.09	47.78	48.61	5,908,667	+0.40(+0.83%)
Nov 07, 2017	49.19	49.23	48.02	48.21	7,910,415	-1.17(-2.36%)
Nov 06, 2017	49.38	49.38	48.89	49.38	5,450,147	-0.06(-0.12%)
Nov 03, 2017	49.69	50.07	49.38	49.43	4,794,183	-0.36(-0.72%)
Nov 02, 2017	49.25	49.92	48.80	49.79	5,752,160	+0.77(+1.58%)
Nov 01, 2017	48.97	49.48	48.81	49.02	5,656,464	-0.15(-0.30%)
Oct 31, 2017	49.54	49.77	49.06	49.17	7,754,694	-0.42(-0.86%)
Oct 30, 2017	50.12	50.13	49.39	49.59	7,399,600	-0.59(-1.18%)
Oct 27, 2017	51.17	51.27	49.85	50.18	8,362,960	-1.46(-2.82%)
Oct 26, 2017	51.72	52.19	51.33	51.64	5,148,280	+0.07(+0.15%)
Oct 25, 2017	52.25	52.44	51.11	51.57	7,628,107	-0.84(-1.60%)
Oct 24, 2017	52.36	52.66	51.88	52.41	6,778,131	+0.29(+0.56%)
Oct 23, 2017	51.47	52.98	51.35	52.11	10,660,366	+0.68(+1.33%)
Oct 20, 2017	50.53	51.47	50.42	51.43	7,269,451	+1.11(+2.20%)
Oct 19, 2017	49.82	50.42	49.65	50.32	5,044,994	+0.33(+0.67%)
Oct 18, 2017	50.11	50.45	49.97	49.99	4,249,161	-0.12(-0.23%)
Oct 17, 2017	50.11	50.43	49.85	50.11	3,945,717	+0.02(+0.03%)
Oct 16, 2017	50.27	50.59	49.61	50.09	5,526,401	-0.58(-1.15%)
Oct 13, 2017	50.17	51.27	49.93	50.67	8,166,161	+0.55(+1.10%)
Oct 12, 2017	49.14	50.17	48.75	50.12	10,772,066	+0.87(+1.76%)
Oct 11, 2017	48.13	49.69	48.08	49.26	14,021,135	+1.29(+2.69%)
Oct 10, 2017	47.30	48.18	47.12	47.97	8,837,160	+1.12(+2.40%)
Oct 09, 2017	47.72	47.72	46.44	46.84	7,579,157	-0.72(-1.52%)
Oct 06, 2017	47.92	48.02	47.24	47.57	10,717,918	-1.05(-2.16%)
Oct 05, 2017	48.88	49.04	48.56	48.62	5,846,494	-0.23(-0.48%)
Oct 04, 2017	48.87	49.08	48.73	48.85	3,647,926	+0.07(+0.14%)
Oct 03, 2017	49.18	49.33	48.67	48.78	4,298,855	-0.26(-0.53%)
Oct 02, 2017	48.96	49.20	48.09	49.04	4,695,091	-0.10(-0.20%)
Sep 29, 2017	49.22	49.61	48.87	49.14	4,583,417	+0.08(+0.17%)
Sep 28, 2017	49.05	49.56	48.92	49.06	6,224,542	+0.03(+0.07%)
Sep 27, 2017	48.77	49.14	48.18	49.03	5,138,746	+0.23(+0.48%)
Sep 26, 2017	48.76	49.20	48.58	48.79	5,056,552	+0.03(+0.07%)
Sep 25, 2017	48.30	49.38	48.26	48.76	7,193,195	-0.37(-0.75%)
Sep 22, 2017	48.64	49.18	48.44	49.13	4,215,585	+0.55(+1.13%)
Sep 21, 2017	49.26	49.26	48.30	48.58	6,477,895	-0.77(-1.57%)
Sep 20, 2017	49.48	49.54	48.85	49.35	5,798,119	-0.07(-0.15%)
Sep 19, 2017	49.30	49.75	48.93	49.42	4,736,043	+0.22(+0.44%)
Sep 18, 2017	50.07	50.33	49.19	49.21	6,162,684	-0.72(-1.45%)
Sep 15, 2017	49.50	50.04	49.24	49.93	8,067,889	+0.41(+0.82%)
Sep 14, 2017	49.58	49.71	49.10	49.52	6,073,414	-0.03(-0.07%)
Sep 13, 2017	48.28	50.06	48.24	49.56	10,451,515	+1.35(+2.80%)
Sep 12, 2017	47.74	48.79	47.67	48.21	6,379,588	+0.50(+1.05%)
Sep 11, 2017	47.93	48.17	47.56	47.71	7,273,925	+0.02(+0.04%)
Sep 08, 2017	48.41	48.53	46.35	47.69	13,150,553	-0.96(-1.97%)
Sep 07, 2017	48.56	49.02	48.18	48.65	8,347,003	+0.33(+0.69%)
Sep 06, 2017	47.88	48.83	47.86	48.32	11,259,733	+0.56(+1.17%)
Sep 05, 2017	46.74	47.81	46.74	47.76	9,474,326	+0.94(+2.01%)

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.