Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.95	48.95	48.03	48.44	80,833	-0.05(-0.10%)
Nov 29, 2017	47.30	49.11	47.00	48.49	79,210	+1.19(+2.52%)
Nov 28, 2017	46.46	47.50	46.39	47.30	75,991	+1.02(+2.20%)
Nov 27, 2017	46.18	46.78	46.08	46.28	84,159	+0.05(+0.11%)
Nov 24, 2017	46.49	46.49	45.80	46.23	49,902	-0.08(-0.17%)
Nov 22, 2017	46.22	46.96	45.27	46.31	98,735	+0.21(+0.46%)
Nov 21, 2017	45.93	46.74	44.83	46.10	82,915	+0.39(+0.85%)
Nov 20, 2017	45.00	46.11	44.76	45.71	75,947	+0.91(+2.03%)
Nov 17, 2017	44.30	45.12	44.30	44.80	67,571	+0.20(+0.45%)
Nov 16, 2017	44.55	44.77	43.59	44.60	172,005	+0.35(+0.79%)
Nov 15, 2017	44.50	45.09	44.16	44.25	92,415	-0.69(-1.54%)
Nov 14, 2017	43.81	45.07	43.81	44.94	135,103	+0.83(+1.88%)
Nov 13, 2017	43.67	44.42	43.67	44.11	66,784	+0.08(+0.18%)
Nov 10, 2017	44.19	45.10	43.83	44.03	77,566	-0.36(-0.81%)
Nov 09, 2017	44.20	45.24	43.80	44.39	114,157	-0.05(-0.11%)
Nov 08, 2017	45.24	45.73	44.13	44.44	99,330	-1.00(-2.20%)
Nov 07, 2017	46.40	46.82	45.20	45.44	125,885	+1.37(+3.11%)
Nov 06, 2017	42.91	44.20	42.57	44.07	117,357	+1.11(+2.58%)
Nov 03, 2017	42.66	43.14	42.25	42.96	96,119	+0.18(+0.42%)
Nov 02, 2017	42.88	43.44	42.51	42.78	136,455	+0.02(+0.05%)
Nov 01, 2017	44.25	44.79	42.74	42.76	131,669	-1.19(-2.71%)
Oct 31, 2017	45.15	45.15	43.50	43.95	211,743	-1.28(-2.83%)
Oct 30, 2017	49.00	49.99	44.24	45.23	361,706	-4.67(-9.36%)
Oct 27, 2017	49.17	51.15	45.29	49.90	368,385	-4.41(-8.12%)
Oct 26, 2017	54.12	54.68	53.90	54.31	66,411	+0.66(+1.23%)
Oct 25, 2017	53.59	53.83	53.00	53.65	35,772	-0.04(-0.07%)
Oct 24, 2017	52.98	54.44	52.95	53.69	49,208	+0.85(+1.61%)
Oct 23, 2017	53.77	53.90	52.17	52.84	67,876	-0.82(-1.53%)
Oct 20, 2017	54.07	54.47	53.16	53.66	102,789	+0.02(+0.04%)
Oct 19, 2017	54.71	54.71	53.52	53.64	75,924	-1.13(-2.06%)
Oct 18, 2017	54.55	55.27	54.54	54.77	38,255	+0.39(+0.72%)
Oct 17, 2017	55.00	55.09	54.12	54.38	31,632	-0.72(-1.31%)
Oct 16, 2017	55.67	55.80	54.99	55.10	40,025	-0.28(-0.51%)
Oct 13, 2017	55.84	55.95	55.26	55.38	52,189	-0.16(-0.29%)
Oct 12, 2017	54.85	55.82	54.84	55.54	42,813	+0.56(+1.02%)
Oct 11, 2017	55.12	55.20	54.59	54.98	57,929	+0.00(+0.00%)
Oct 10, 2017	55.31	55.38	54.69	54.98	101,105	+0.05(+0.09%)
Oct 09, 2017	55.24	55.68	54.44	54.93	50,166	-0.01(-0.02%)
Oct 06, 2017	54.94	55.12	54.25	54.94	71,688	-0.51(-0.92%)
Oct 05, 2017	55.72	55.78	55.03	55.45	61,928	-0.20(-0.36%)
Oct 04, 2017	54.87	56.37	54.87	55.65	95,945	+0.47(+0.85%)
Oct 03, 2017	54.61	55.24	54.36	55.18	64,134	+0.73(+1.34%)
Oct 02, 2017	54.48	55.02	53.76	54.45	132,663	+0.02(+0.04%)
Sep 29, 2017	54.80	55.51	54.38	54.43	70,607	-0.40(-0.73%)
Sep 28, 2017	54.27	55.07	53.57	54.83	57,428	+0.44(+0.81%)
Sep 27, 2017	53.21	55.25	53.21	54.39	183,132	+1.59(+3.01%)
Sep 26, 2017	54.40	55.18	52.50	52.80	142,975	-1.35(-2.49%)
Sep 25, 2017	51.89	54.62	51.89	54.15	339,951	+2.88(+5.62%)
Sep 22, 2017	51.10	52.17	51.10	51.27	53,216	+0.29(+0.57%)
Sep 21, 2017	51.69	51.90	50.89	50.98	45,576	-0.94(-1.81%)
Sep 20, 2017	51.40	52.39	50.45	51.92	62,570	+0.43(+0.84%)
Sep 19, 2017	51.69	51.80	50.58	51.49	49,866	-0.25(-0.48%)
Sep 18, 2017	50.74	51.80	50.48	51.74	98,476	+1.09(+2.15%)
Sep 15, 2017	50.38	50.85	49.50	50.65	134,245	+0.49(+0.98%)
Sep 14, 2017	49.62	50.17	48.81	50.16	61,620	+0.60(+1.21%)
Sep 13, 2017	49.05	50.07	48.91	49.56	75,276	+0.51(+1.04%)
Sep 12, 2017	48.92	49.22	47.94	49.05	58,459	+0.28(+0.57%)
Sep 11, 2017	48.26	48.85	47.72	48.77	41,679	+0.89(+1.86%)
Sep 08, 2017	47.79	48.24	47.22	47.88	43,724	+0.09(+0.19%)
Sep 07, 2017	47.73	48.14	47.41	47.79	39,893	-0.48(-0.99%)
Sep 06, 2017	48.17	48.61	46.97	48.27	54,020	+0.41(+0.86%)
Sep 05, 2017	48.78	48.93	47.65	47.86	57,973	-1.02(-2.09%)

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.