Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.88	50.32	49.88	50.17	38,764	+0.37(+0.74%)
Nov 29, 2017	49.94	49.94	49.74	49.80	37,754	-0.02(-0.05%)
Nov 28, 2017	49.45	49.86	49.45	49.82	735,804	+0.36(+0.74%)
Nov 27, 2017	49.20	49.46	49.20	49.46	29,271	+0.08(+0.17%)
Nov 24, 2017	49.54	49.54	49.24	49.37	22,099	+0.04(+0.09%)
Nov 22, 2017	49.45	49.45	49.30	49.33	8,841	-0.04(-0.07%)
Nov 21, 2017	49.41	49.41	49.21	49.37	43,775	+0.21(+0.44%)
Nov 20, 2017	49.15	49.31	49.10	49.15	23,456	+0.00(+0.01%)
Nov 17, 2017	49.29	49.29	49.10	49.15	45,108	-0.10(-0.20%)
Nov 16, 2017	48.91	49.35	48.91	49.25	50,311	+0.48(+0.98%)
Nov 15, 2017	48.88	48.88	48.66	48.77	33,949	-0.30(-0.60%)
Nov 14, 2017	48.92	49.07	48.77	49.07	24,629	+0.06(+0.13%)
Nov 13, 2017	48.84	49.03	48.81	49.00	30,198	+0.10(+0.20%)
Nov 10, 2017	48.76	48.97	48.76	48.90	87,525	+0.00(+0.01%)
Nov 09, 2017	49.12	49.12	48.64	48.90	27,658	-0.29(-0.58%)
Nov 08, 2017	48.96	49.20	48.96	49.19	63,240	+0.15(+0.31%)
Nov 07, 2017	49.22	49.26	49.03	49.04	28,814	-0.10(-0.20%)
Nov 06, 2017	49.08	49.16	49.06	49.14	37,453	-0.07(-0.15%)
Nov 03, 2017	49.20	49.25	49.12	49.21	15,349	+0.11(+0.23%)
Nov 02, 2017	48.93	49.11	48.87	49.10	26,729	+0.03(+0.07%)
Nov 01, 2017	49.17	49.34	49.03	49.06	23,483	+0.00(+0.00%)
Oct 31, 2017	49.13	49.13	49.03	49.06	17,574	+0.14(+0.29%)
Oct 30, 2017	49.02	49.09	48.83	48.92	22,149	-0.16(-0.32%)
Oct 27, 2017	48.99	49.22	48.96	49.08	68,007	+0.18(+0.37%)
Oct 26, 2017	49.04	49.07	48.89	48.89	17,994	+0.11(+0.23%)
Oct 25, 2017	48.88	48.95	48.56	48.78	23,085	-0.19(-0.38%)
Oct 24, 2017	49.09	49.09	48.89	48.97	27,318	+0.22(+0.46%)
Oct 23, 2017	48.87	48.96	48.74	48.74	13,401	-0.11(-0.23%)
Oct 20, 2017	48.73	48.91	48.73	48.86	31,366	+0.26(+0.54%)
Oct 19, 2017	48.33	48.59	48.33	48.59	12,586	-0.04(-0.08%)
Oct 18, 2017	48.65	48.66	48.58	48.63	14,690	+0.16(+0.33%)
Oct 17, 2017	48.62	48.62	48.39	48.47	19,705	-0.10(-0.20%)
Oct 16, 2017	48.63	48.63	48.51	48.57	23,740	+0.06(+0.12%)
Oct 13, 2017	48.41	48.59	48.41	48.51	21,201	+0.15(+0.32%)
Oct 12, 2017	48.25	48.43	48.25	48.36	29,574	+0.11(+0.22%)
Oct 11, 2017	48.31	48.31	48.16	48.25	18,077	+0.06(+0.13%)
Oct 10, 2017	48.18	48.25	48.13	48.19	26,066	+0.10(+0.22%)
Oct 09, 2017	48.21	48.26	48.06	48.08	18,912	-0.09(-0.18%)
Oct 06, 2017	48.19	48.20	48.11	48.17	26,692	-0.03(-0.07%)
Oct 05, 2017	48.15	48.25	48.07	48.20	37,971	+0.25(+0.53%)
Oct 04, 2017	47.75	48.01	47.75	47.95	26,007	+0.13(+0.26%)
Oct 03, 2017	47.94	47.94	47.78	47.83	48,963	-0.01(-0.02%)
Oct 02, 2017	47.75	47.83	47.67	47.83	35,008	+0.26(+0.55%)
Sep 29, 2017	47.56	47.59	47.47	47.57	42,665	+0.07(+0.15%)
Sep 28, 2017	47.43	47.51	47.34	47.50	19,189	+0.03(+0.06%)
Sep 27, 2017			47.20	47.47	25,183	+0.11(+0.23%)
Sep 26, 2017	47.52	47.52	47.35	47.37	19,637	+0.06(+0.14%)
Sep 25, 2017	47.25	47.40	47.18	47.30	26,250	-0.04(-0.09%)
Sep 22, 2017	47.24	47.39	47.24	47.34	11,759	-0.04(-0.09%)
Sep 21, 2017	47.52	47.52	47.38	47.38	16,721	-0.18(-0.38%)
Sep 20, 2017	47.79	47.79	47.37	47.56	22,769	-0.07(-0.15%)
Sep 19, 2017	47.78	47.78	47.62	47.64	23,459	-0.13(-0.27%)
Sep 18, 2017	47.72	47.86	47.69	47.76	28,302	+0.00(+0.00%)
Sep 15, 2017	47.59	47.76	47.58	47.76	54,712	+0.17(+0.35%)
Sep 14, 2017	47.68	47.68	47.52	47.59	15,834	-0.05(-0.11%)
Sep 13, 2017	47.82	47.82	47.64	47.65	17,765	-0.15(-0.32%)
Sep 12, 2017	47.81	47.86	47.77	47.80	16,397	+0.09(+0.18%)
Sep 11, 2017	47.34	47.74	47.34	47.72	22,798	+0.59(+1.25%)
Sep 08, 2017	47.05	47.30	47.05	47.13	16,291	-0.08(-0.16%)
Sep 07, 2017	46.96	47.21	46.96	47.21	28,033	+0.16(+0.35%)
Sep 06, 2017	47.05	47.05	46.87	47.04	15,000	+0.19(+0.41%)
Sep 05, 2017	46.98	47.13	46.67	46.85	181,126	-0.24(-0.52%)

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.