Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.95	49.84	48.80	48.82	833,815	+0.07(+0.14%)
Nov 29, 2017	48.29	49.51	48.18	48.75	958,219	+0.79(+1.65%)
Nov 28, 2017	47.07	48.11	46.54	47.96	1,129,863	+1.08(+2.31%)
Nov 27, 2017	46.57	47.05	46.32	46.88	561,633	+0.13(+0.28%)
Nov 24, 2017	47.15	47.24	46.69	46.75	179,981	-0.27(-0.58%)
Nov 22, 2017	47.42	47.93	46.92	47.02	582,027	-0.41(-0.87%)
Nov 21, 2017	46.81	47.59	46.71	47.43	438,301	+0.78(+1.68%)
Nov 20, 2017	46.41	46.90	46.30	46.65	333,210	+0.23(+0.49%)
Nov 17, 2017	46.20	46.68	46.13	46.43	455,169	-0.02(-0.04%)
Nov 16, 2017	46.20	46.84	46.17	46.45	628,907	+0.60(+1.31%)
Nov 15, 2017	46.00	46.51	45.32	45.84	1,044,578	-0.47(-1.02%)
Nov 14, 2017	46.66	46.80	46.09	46.31	1,059,679	-0.52(-1.11%)
Nov 13, 2017	47.26	47.48	46.78	46.83	808,520	-0.56(-1.19%)
Nov 10, 2017	47.75	48.16	47.35	47.40	1,131,220	-0.02(-0.04%)
Nov 09, 2017	47.27	47.73	46.62	47.42	1,281,359	-0.25(-0.53%)
Nov 08, 2017	46.29	47.93	46.04	47.67	1,502,954	+1.44(+3.12%)
Nov 07, 2017	47.16	47.58	45.48	46.23	1,573,600	-0.82(-1.73%)
Nov 06, 2017	46.72	47.12	46.61	47.04	1,152,770	+0.17(+0.36%)
Nov 03, 2017	46.99	47.22	46.67	46.88	724,992	-0.07(-0.14%)
Nov 02, 2017		47.14	46.21	46.94	1,195,316	+0.67(+1.44%)
Nov 01, 2017	46.58	47.51	46.24	46.28	1,271,874	-0.21(-0.44%)
Oct 31, 2017	46.46	46.72	45.84	46.48	994,097	+0.16(+0.34%)
Oct 30, 2017	46.25	46.64	45.91	46.32	1,673,641	-0.41(-0.88%)
Oct 27, 2017	48.12	48.12	46.57	46.73	2,346,728	-2.89(-5.82%)
Oct 26, 2017	49.56	50.37	49.40	49.62	1,572,476	+0.00(+0.00%)
Oct 25, 2017	50.07	50.07	49.21	49.62	886,808	-0.22(-0.45%)
Oct 24, 2017	49.93	50.09	49.29	49.85	904,054	+0.31(+0.62%)
Oct 23, 2017	50.19	50.29	49.44	49.54	834,228	-0.56(-1.12%)
Oct 20, 2017	49.66	50.52	49.46	50.10	949,741	+0.89(+1.81%)
Oct 19, 2017	48.86	49.26	48.56	49.21	544,341	+0.08(+0.17%)
Oct 18, 2017	49.12	49.46	48.95	49.12	645,965	+0.28(+0.58%)
Oct 17, 2017	49.75	49.88	48.78	48.84	508,106	-0.82(-1.64%)
Oct 16, 2017	49.61	50.24	49.51	49.66	617,794	+0.00(+0.00%)
Oct 13, 2017	49.67	49.77	49.11	49.66	455,732	-0.04(-0.08%)
Oct 12, 2017	49.62	49.90	49.42	49.70	713,537	+0.08(+0.17%)
Oct 11, 2017	49.42	49.70	49.13	49.61	322,949	-0.03(-0.06%)
Oct 10, 2017	49.80	50.18	49.42	49.64	1,042,412	-0.15(-0.30%)
Oct 09, 2017	49.95	50.20	49.64	49.79	371,106	-0.15(-0.30%)
Oct 06, 2017	49.75	50.15	49.26	49.94	694,965	+0.41(+0.83%)
Oct 05, 2017	49.40	49.70	49.23	49.53	760,979	+0.38(+0.78%)
Oct 04, 2017	48.88	49.41	48.88	49.14	665,465	+0.24(+0.50%)
Oct 03, 2017	48.77	49.14	48.63	48.90	730,055	+0.41(+0.85%)
Oct 02, 2017	48.45	48.58	47.99	48.49	679,978	+0.17(+0.35%)
Sep 29, 2017	48.30	48.97	48.25	48.32	381,650	-0.01(-0.02%)
Sep 28, 2017	47.94	48.53	47.83	48.33	473,549	+0.34(+0.70%)
Sep 27, 2017		48.28		47.99	695,583	+1.11(+2.36%)
Sep 26, 2017	46.43	47.08	46.07	46.88	708,188	+0.64(+1.38%)
Sep 25, 2017	46.40	46.51	45.99	46.25	370,083	-0.14(-0.30%)
Sep 22, 2017	46.46	46.75	46.25	46.39	812,578	-0.32(-0.68%)
Sep 21, 2017	45.77	46.90	45.77	46.71	927,933	+0.93(+2.03%)
Sep 20, 2017	45.07	46.03	45.11	45.78	974,426	+0.65(+1.43%)
Sep 19, 2017	44.50	45.55	44.42	45.13	918,516	+0.72(+1.62%)
Sep 18, 2017	44.08	44.74	44.08	44.41	402,410	+0.50(+1.13%)
Sep 15, 2017	43.91	44.12	43.62	43.91	1,014,243	+0.00(+0.00%)
Sep 14, 2017	44.30	44.68	43.77	43.91	513,401	-0.37(-0.85%)
Sep 13, 2017	43.87	44.38	43.86	44.29	384,894	+0.18(+0.40%)
Sep 12, 2017	43.17	44.12	43.17	44.11	424,682	+0.94(+2.17%)
Sep 11, 2017	43.02	43.34	41.78	43.17	662,901	+0.69(+1.63%)
Sep 08, 2017	42.15	42.80	42.12	42.48	435,660	+0.21(+0.49%)
Sep 07, 2017	42.95	42.95	41.65	42.27	462,678	-0.58(-1.36%)
Sep 06, 2017	42.95	43.02	42.31	42.86	1,096,875	+0.01(+0.02%)
Sep 05, 2017	44.14	44.25	42.60	42.85	673,047	-1.52(-3.42%)

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.