Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	50.72	50.89	50.70	50.89	15,251	+0.08(+0.16%)
Nov 29, 2017	50.57	50.81	50.17	50.81	1,716	-0.24(-0.47%)
Nov 28, 2017	51.06	51.06	51.00	51.05	3,603	+0.93(+1.86%)
Nov 27, 2017	50.54	50.66	50.12	50.12	3,193	-0.30(-0.60%)
Nov 24, 2017	50.45	50.45	50.39	50.42	1,556	+0.13(+0.26%)
Nov 22, 2017	50.29	50.29	50.29	50.29	476	+0.03(+0.06%)
Nov 21, 2017	50.26	50.26	50.26	50.26	524	+0.43(+0.86%)
Nov 20, 2017	49.82	49.83	49.79	49.83	390	+0.07(+0.14%)
Nov 17, 2017	49.33	49.76	49.33	49.76	1,213	-0.53(-1.05%)
Nov 16, 2017	50.60	50.62	50.29	50.29	2,065	-0.24(-0.47%)
Nov 15, 2017	50.40	50.53	50.34	50.53	674	+0.41(+0.82%)
Nov 14, 2017	49.50	50.16	49.50	50.12	11,802	-0.30(-0.60%)
Nov 13, 2017	49.05	50.53	49.05	50.42	5,600	+0.03(+0.06%)
Nov 10, 2017	50.39	50.39	50.39	50.39	407	-0.33(-0.65%)
Nov 09, 2017	50.30	50.72	50.30	50.72	964	+0.78(+1.56%)
Nov 08, 2017	48.97	49.94	48.97	49.94	3,885	+1.47(+3.04%)
Nov 07, 2017	48.76	48.76	48.41	48.47	3,863	-0.48(-0.99%)
Nov 06, 2017	48.45	48.95	48.45	48.95	2,810	+0.54(+1.12%)
Nov 03, 2017	48.79	48.79	48.07	48.41	1,493	-0.28(-0.58%)
Nov 02, 2017	47.65	48.69	47.65	48.69	3,069	+1.92(+4.11%)
Nov 01, 2017	46.71	46.84	46.71	46.77	961	-0.12(-0.26%)
Oct 31, 2017	46.82	47.12	46.73	46.89	4,320	-0.14(-0.29%)
Oct 30, 2017	46.83	47.08	46.72	47.03	81,638	-0.05(-0.10%)
Oct 27, 2017	47.30	47.32	47.08	47.08	1,664	-0.16(-0.34%)
Oct 26, 2017	47.24	47.24	47.24	47.24	438	+0.31(+0.65%)
Oct 25, 2017	47.29	47.29	46.85	46.93	3,187	-0.44(-0.92%)
Oct 24, 2017	47.67	47.70	47.35	47.37	2,254	-0.06(-0.13%)
Oct 23, 2017	46.92	47.47	46.92	47.43	2,749	+0.50(+1.07%)
Oct 20, 2017	47.17	47.24	46.83	46.93	1,816	-0.50(-1.05%)
Oct 19, 2017	47.18	47.48	47.18	47.43	82,134	-0.05(-0.11%)
Oct 18, 2017	47.39	47.48	47.30	47.48	1,590	-0.03(-0.07%)
Oct 17, 2017	47.75	47.75	47.50	47.52	3,116	-0.26(-0.54%)
Oct 16, 2017	47.99	47.99	47.60	47.78	1,950	-0.71(-1.47%)
Oct 13, 2017	49.06	49.06	48.49	48.49	34,920	-0.34(-0.70%)
Oct 12, 2017	48.00	49.05	48.00	48.83	20,482	+1.75(+3.72%)
Oct 11, 2017	46.95	47.08	46.58	47.08	735	+0.16(+0.34%)
Oct 10, 2017	47.29	47.32	46.92	46.92	936	-1.13(-2.35%)
Oct 09, 2017	48.05	48.05	48.05	48.05	658	+0.94(+2.00%)
Oct 06, 2017	46.82	47.11	46.82	47.11	1,252	+0.46(+0.98%)
Oct 05, 2017	46.74	46.89	46.65	46.65	783	-0.13(-0.28%)
Oct 04, 2017	46.51	46.78	46.50	46.78	1,680	+0.22(+0.47%)
Oct 03, 2017	46.16	46.56	46.12	46.56	11,583	+0.27(+0.59%)
Oct 02, 2017	45.60	46.29	45.50	46.29	7,533	+0.60(+1.31%)
Sep 29, 2017	46.15	46.15	45.67	45.69	14,009	-0.55(-1.19%)
Sep 28, 2017	46.68	46.70	46.24	46.24	8,362	-0.45(-0.96%)
Sep 27, 2017	47.47	47.47	45.75	46.69	4,855	-1.11(-2.32%)
Sep 26, 2017	48.00	48.00	47.54	47.80	2,373	-0.45(-0.93%)
Sep 25, 2017	48.36	48.43	48.25	48.25	1,870	-0.50(-1.02%)
Sep 22, 2017	48.98	49.23	48.64	48.75	1,369	-0.26(-0.52%)
Sep 21, 2017	49.01	49.01	48.94	49.00	844	+0.11(+0.23%)
Sep 20, 2017	49.26	49.36	48.89	48.89	2,496	-0.39(-0.79%)
Sep 19, 2017	49.28	49.28	49.28	49.28	161	+0.56(+1.15%)
Sep 18, 2017	49.33	49.33	48.72	48.72	3,946	-0.70(-1.42%)
Sep 15, 2017	49.26	49.42	49.26	49.42	9,450	-0.01(-0.02%)
Sep 14, 2017	49.25	49.43	49.25	49.43	909	-0.27(-0.55%)
Sep 13, 2017	49.33	49.90	49.33	49.70	8,566	+0.17(+0.35%)
Sep 12, 2017	49.48	49.53	49.48	49.53	6,790	-0.20(-0.40%)
Sep 11, 2017	49.71	49.73	49.71	49.73	823	+0.25(+0.51%)
Sep 08, 2017	49.09	49.94	49.09	49.48	7,931	-0.37(-0.75%)
Sep 07, 2017	49.56	50.00	49.56	49.85	12,169	-0.02(-0.04%)
Sep 06, 2017	49.04	50.15	49.04	49.87	3,566	+2.09(+4.37%)
Sep 05, 2017	47.78	47.78	47.78	47.78	296	-0.41(-0.84%)

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.