Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	50.22	50.55	49.43	49.75	5,992,690	-0.10(-0.20%)
Nov 29, 2017	48.94	50.55	48.94	49.85	4,329,153	+0.64(+1.30%)
Nov 28, 2017	48.67	49.22	48.34	49.20	2,761,622	+0.65(+1.34%)
Nov 27, 2017	48.43	48.76	48.05	48.55	2,516,738	+0.10(+0.22%)
Nov 24, 2017	48.47	48.52	48.13	48.45	1,068,769	+0.16(+0.34%)
Nov 22, 2017	48.46	48.46	47.88	48.29	2,373,833	+0.27(+0.56%)
Nov 21, 2017	48.70	48.70	47.81	48.02	5,193,923	-0.90(-1.85%)
Nov 20, 2017	48.71	49.41	48.69	48.92	5,511,950	+0.15(+0.31%)
Nov 17, 2017	48.49	49.13	48.45	48.77	6,188,137	+0.06(+0.12%)
Nov 16, 2017	47.79	48.76	47.67	48.71	3,951,874	+1.15(+2.42%)
Nov 15, 2017	48.50	48.50	47.01	47.56	6,102,376	-1.07(-2.21%)
Nov 14, 2017	47.57	48.69	47.46	48.64	5,722,623	+1.06(+2.23%)
Nov 13, 2017	48.20	48.50	47.47	47.58	4,582,137	-0.70(-1.45%)
Nov 10, 2017	47.04	48.64	46.94	48.28	8,329,701	+1.06(+2.24%)
Nov 09, 2017	46.78	47.32	46.63	47.22	6,165,628	+0.34(+0.73%)
Nov 08, 2017	45.52	46.99	45.41	46.88	6,197,466	+1.48(+3.25%)
Nov 07, 2017	44.96	45.81	44.87	45.40	8,469,853	+0.48(+1.06%)
Nov 06, 2017	46.15	46.15	44.91	44.92	4,804,070	-1.31(-2.84%)
Nov 03, 2017	46.59	46.63	46.00	46.23	4,117,417	-0.31(-0.67%)
Nov 02, 2017	46.89	47.06	46.51	46.55	4,469,120	-0.47(-1.00%)
Nov 01, 2017	46.74	47.55	46.12	47.02	6,192,104	+0.36(+0.77%)
Oct 31, 2017	46.63	47.68	46.09	46.66	15,542,840	+2.73(+6.22%)
Oct 30, 2017	44.82	44.89	43.85	43.93	8,208,544	-1.04(-2.31%)
Oct 27, 2017	45.08	45.14	44.64	44.97	4,212,768	-0.22(-0.48%)
Oct 26, 2017	45.34	45.44	44.79	45.18	4,311,937	+0.05(+0.12%)
Oct 25, 2017	45.49	45.56	44.77	45.13	5,782,439	-0.54(-1.18%)
Oct 24, 2017	45.86	46.07	45.49	45.67	4,061,341	-0.21(-0.46%)
Oct 23, 2017	45.93	46.20	45.76	45.88	4,639,149	+0.02(+0.05%)
Oct 20, 2017	46.01	46.08	45.49	45.85	5,237,264	-0.19(-0.41%)
Oct 19, 2017	46.05	46.24	45.82	46.04	2,977,861	-0.07(-0.15%)
Oct 18, 2017	46.08	46.23	45.91	46.11	3,603,405	+0.04(+0.08%)
Oct 17, 2017	46.17	46.33	45.96	46.07	2,723,487	-0.13(-0.27%)
Oct 16, 2017	46.18	46.46	46.13	46.20	2,352,028	-0.04(-0.08%)
Oct 13, 2017	46.59	46.61	45.99	46.23	3,853,992	-0.32(-0.69%)
Oct 12, 2017	45.66	46.70	45.66	46.55	4,162,051	+0.85(+1.86%)
Oct 11, 2017	45.92	46.23	45.68	45.70	6,667,147	-0.16(-0.36%)
Oct 10, 2017	45.72	46.06	45.61	45.87	4,950,633	+0.32(+0.70%)
Oct 09, 2017	46.58	46.62	45.54	45.55	5,534,420	-1.01(-2.18%)
Oct 06, 2017	46.94	47.15	46.51	46.56	4,296,197	-0.22(-0.48%)
Oct 05, 2017	46.68	47.12	46.54	46.79	3,017,367	+0.21(+0.45%)
Oct 04, 2017	46.25	46.88	46.23	46.58	3,757,955	+0.30(+0.65%)
Oct 03, 2017	46.79	46.88	46.26	46.28	3,794,914	-0.52(-1.12%)
Oct 02, 2017	46.43	47.10	46.04	46.80	5,628,963	+0.26(+0.56%)
Sep 29, 2017	47.05	47.14	46.35	46.54	5,453,270	-0.33(-0.70%)
Sep 28, 2017	46.96	47.58	46.50	46.87	5,280,496	-0.17(-0.36%)
Sep 27, 2017	47.32	47.37	46.57	47.04	4,143,850	-0.28(-0.60%)
Sep 26, 2017	47.70	47.72	46.99	47.32	3,925,496	-0.46(-0.95%)
Sep 25, 2017	47.25	47.93	47.01	47.78	4,016,056	+0.50(+1.06%)
Sep 22, 2017	47.82	48.04	47.09	47.28	2,629,667	-0.42(-0.88%)
Sep 21, 2017	48.29	48.49	47.55	47.70	3,138,624	-0.60(-1.24%)
Sep 20, 2017	48.42	48.94	47.53	48.29	8,046,341	-0.86(-1.75%)
Sep 19, 2017	50.64	50.76	48.95	49.15	7,912,690	-2.04(-3.99%)
Sep 18, 2017	50.97	51.23	50.81	51.20	2,513,801	+0.22(+0.42%)
Sep 15, 2017	50.49	50.98	50.46	50.98	3,456,367	+0.52(+1.04%)
Sep 14, 2017	50.62	50.76	50.14	50.46	3,662,070	-0.27(-0.53%)
Sep 13, 2017	51.14	51.32	50.64	50.73	2,363,967	-0.38(-0.74%)
Sep 12, 2017	51.26	51.65	51.00	51.11	1,926,009	-0.21(-0.41%)
Sep 11, 2017	51.19	51.57	51.16	51.32	3,572,405	+0.24(+0.47%)
Sep 08, 2017	50.53	51.34	50.28	51.08	3,705,216	+0.52(+1.03%)
Sep 07, 2017	50.70	51.06	50.17	50.55	3,337,561	-0.07(-0.13%)
Sep 06, 2017	49.51	50.64	49.46	50.62	5,453,235	+1.07(+2.17%)
Sep 05, 2017	48.86	49.73	48.82	49.55	4,364,308	+0.71(+1.45%)

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.