Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	50.74	51.08	50.65	50.88	269,482	+0.38(+0.76%)
Nov 29, 2017	50.55	50.74	50.39	50.49	300,707	+0.04(+0.08%)
Nov 28, 2017	49.97	50.46	49.95	50.45	257,853	+0.59(+1.19%)
Nov 27, 2017	50.12	50.12	49.86	49.86	1,250,807	-0.16(-0.31%)
Nov 24, 2017	50.10	50.10	49.97	50.02	925,793	+0.07(+0.15%)
Nov 22, 2017	50.01	50.08	49.91	49.95	886,328	-0.01(-0.01%)
Nov 21, 2017	49.82	49.98	49.76	49.96	341,233	+0.33(+0.67%)
Nov 20, 2017	49.50	49.62	49.40	49.62	991,961	+0.25(+0.50%)
Nov 17, 2017	49.18	49.48	49.18	49.37	2,098,416	+0.09(+0.19%)
Nov 16, 2017	48.98	49.41	48.95	49.28	395,435	+0.50(+1.03%)
Nov 15, 2017	48.79	48.92	48.47	48.78	1,202,352	-0.20(-0.41%)
Nov 14, 2017	48.89	49.02	48.87	48.98	135,604	-0.02(-0.03%)
Nov 13, 2017	48.75	49.03	48.69	49.00	395,312	+0.10(+0.20%)
Nov 10, 2017	48.85	49.00	48.78	48.90	389,246	-0.03(-0.07%)
Nov 09, 2017	48.98	49.12	48.58	48.93	263,586	-0.38(-0.77%)
Nov 08, 2017	49.13	49.33	49.05	49.31	256,386	+0.23(+0.48%)
Nov 07, 2017	49.37	49.37	48.91	49.07	2,072,068	-0.30(-0.61%)
Nov 06, 2017	49.20	49.41	49.18	49.38	2,730,357	+0.17(+0.35%)
Nov 03, 2017	48.98	49.20	48.94	49.20	2,909,898	+0.18(+0.36%)
Nov 02, 2017	48.87	49.16	48.87	49.02	408,927	+0.12(+0.24%)
Nov 01, 2017	49.38	49.38	48.75	48.91	504,917	-0.15(-0.31%)
Oct 31, 2017	48.90	49.17	48.84	49.06	239,109	+0.29(+0.60%)
Oct 30, 2017		49.15	48.68	48.77	263,996	-0.38(-0.77%)
Oct 27, 2017	48.90	49.15	48.74	49.15	264,976	+0.27(+0.56%)
Oct 26, 2017	48.67	48.90	48.53	48.87	262,725	+0.37(+0.76%)
Oct 25, 2017	48.67	48.71	48.16	48.50	245,887	-0.27(-0.55%)
Oct 24, 2017	48.68	48.86	48.68	48.77	282,611	+0.16(+0.33%)
Oct 23, 2017	48.84	48.89	48.60	48.61	569,366	-0.19(-0.39%)
Oct 20, 2017	48.72	48.84	48.69	48.81	228,363	+0.34(+0.70%)
Oct 19, 2017	48.24	48.47	48.06	48.47	380,481	+0.03(+0.05%)
Oct 18, 2017	48.38	48.53	48.32	48.44	216,205	+0.19(+0.38%)
Oct 17, 2017	48.29	48.42	48.23	48.26	216,849	-0.08(-0.17%)
Oct 16, 2017	48.32	48.43	48.29	48.34	313,082	+0.04(+0.09%)
Oct 13, 2017	48.39	48.44	48.23	48.29	252,341	-0.03(-0.07%)
Oct 12, 2017	48.15	48.38	48.14	48.33	311,453	+0.04(+0.08%)
Oct 11, 2017	48.28	48.30	48.18	48.29	321,518	+0.07(+0.15%)
Oct 10, 2017	48.30	48.36	48.13	48.22	286,738	+0.10(+0.20%)
Oct 09, 2017	48.29	48.32	48.06	48.12	242,404	-0.12(-0.26%)
Oct 06, 2017	48.06	48.25	48.03	48.25	339,997	+0.08(+0.17%)
Oct 05, 2017	48.07	48.21	48.03	48.17	341,037	+0.15(+0.32%)
Oct 04, 2017	47.95	48.04	47.86	48.02	764,245	+0.04(+0.09%)
Oct 03, 2017	47.84	47.98	47.75	47.97	615,767	+0.17(+0.35%)
Oct 02, 2017	47.45	47.81	47.44	47.80	2,736,965	+0.33(+0.70%)
Sep 29, 2017	47.36	47.56	47.34	47.47	337,823	+0.11(+0.24%)
Sep 28, 2017	47.26	47.37	47.09	47.36	795,061	+0.04(+0.09%)
Sep 27, 2017		47.38	46.88	47.31	252,567	+0.47(+1.00%)
Sep 26, 2017	46.89	46.95	46.82	46.85	193,246	+0.04(+0.09%)
Sep 25, 2017	46.82	46.91	46.62	46.80	210,017	-0.07(-0.14%)
Sep 22, 2017	46.69	46.90	46.67	46.87	271,305	+0.14(+0.30%)
Sep 21, 2017	46.79	46.79	46.69	46.73	155,420	-0.07(-0.14%)
Sep 20, 2017	46.71	46.80	46.63	46.79	270,027	+0.15(+0.32%)
Sep 19, 2017	46.75	46.75	46.63	46.65	205,154	-0.03(-0.06%)
Sep 18, 2017	46.53	46.74	46.53	46.67	200,895	+0.20(+0.44%)
Sep 15, 2017	46.24	46.47	46.24	46.47	148,186	+0.19(+0.40%)
Sep 14, 2017	46.23	46.35	46.16	46.28	179,095	-0.00(-0.01%)
Sep 13, 2017	46.39	46.39	46.27	46.29	366,719	-0.11(-0.23%)
Sep 12, 2017	46.20	46.39	46.17	46.39	204,022	+0.25(+0.55%)
Sep 11, 2017	45.99	46.17	45.96	46.14	245,818	+0.51(+1.11%)
Sep 08, 2017	45.49	45.74	45.39	45.64	366,775	+0.08(+0.18%)
Sep 07, 2017	45.72	45.76	45.43	45.55	219,810	-0.11(-0.24%)
Sep 06, 2017	45.81	45.83	45.56	45.66	169,567	+0.01(+0.03%)
Sep 05, 2017	46.04	46.12	45.44	45.65	352,380	-0.39(-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.