Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.65	52.15	51.35	51.77	157,113	+0.29(+0.56%)
Nov 29, 2017	50.83	51.68	50.83	51.48	235,188	+0.63(+1.24%)
Nov 28, 2017	50.52	50.91	50.14	50.86	234,624	+0.68(+1.36%)
Nov 27, 2017	50.25	50.66	50.11	50.17	101,867	+0.05(+0.11%)
Nov 24, 2017	50.52	50.52	49.84	50.12	57,355	-0.30(-0.59%)
Nov 22, 2017	50.52	50.74	50.03	50.42	183,861	-0.12(-0.23%)
Nov 21, 2017	49.73	50.85	49.36	50.53	313,631	+1.03(+2.08%)
Nov 20, 2017	49.87	49.87	48.82	49.50	267,848	-0.19(-0.38%)
Nov 17, 2017	48.91	49.78	48.40	49.69	194,971	+0.48(+0.97%)
Nov 16, 2017	48.94	49.48	48.85	49.21	207,261	+0.30(+0.61%)
Nov 15, 2017	49.18	49.90	48.85	48.92	126,147	-0.28(-0.57%)
Nov 14, 2017	48.41	49.35	48.38	49.20	115,250	+0.86(+1.77%)
Nov 13, 2017	47.28	48.58	47.11	48.34	135,746	+1.05(+2.23%)
Nov 10, 2017	47.89	47.90	47.15	47.28	154,223	-0.65(-1.36%)
Nov 09, 2017	48.14	48.45	47.65	47.94	161,449	-0.25(-0.52%)
Nov 08, 2017	47.59	48.34	47.07	48.19	159,238	+0.46(+0.95%)
Nov 07, 2017	46.68	48.50	46.44	47.73	149,210	-0.49(-1.02%)
Nov 06, 2017	48.23	48.50	48.03	48.22	140,859	+0.17(+0.35%)
Nov 03, 2017	47.97	48.74	47.91	48.05	135,899	-0.28(-0.57%)
Nov 02, 2017	47.89	48.67	47.73	48.33	122,559	+0.44(+0.91%)
Nov 01, 2017	48.12	48.52	47.73	47.89	148,110	-0.12(-0.24%)
Oct 31, 2017	48.17	48.38	47.76	48.01	209,705	+0.01(+0.02%)
Oct 30, 2017	48.87	48.92	47.79	48.00	122,282	-0.90(-1.84%)
Oct 27, 2017	48.47	48.83	48.45	48.90	234,306	+0.49(+1.01%)
Oct 26, 2017	48.25	48.69	48.19	48.41	130,570	+0.29(+0.59%)
Oct 25, 2017	47.81	48.32	47.12	48.12	273,493	-0.07(-0.15%)
Oct 24, 2017	49.06	49.30	47.82	48.20	274,375	-1.02(-2.07%)
Oct 23, 2017	49.70	49.85	49.13	49.21	146,942	-0.46(-0.92%)
Oct 20, 2017	49.94	50.29	49.19	49.67	187,164	-0.21(-0.43%)
Oct 19, 2017	49.12	49.89	48.77	49.88	130,624	+0.73(+1.49%)
Oct 18, 2017	48.49	49.43	48.47	49.15	121,276	+0.67(+1.38%)
Oct 17, 2017	47.91	48.84	47.91	48.48	141,921	+0.68(+1.42%)
Oct 16, 2017	47.16	47.88	47.05	47.80	139,357	+0.63(+1.34%)
Oct 13, 2017	47.57	48.22	47.02	47.17	189,520	-0.17(-0.36%)
Oct 12, 2017	47.28	47.61	46.73	47.34	174,215	+0.15(+0.32%)
Oct 11, 2017	47.00	47.70	46.95	47.19	139,301	+0.24(+0.51%)
Oct 10, 2017	46.49	47.13	46.44	46.95	167,373	+0.54(+1.17%)
Oct 09, 2017	46.46	46.86	46.32	46.40	154,860	+0.13(+0.29%)
Oct 06, 2017	46.19	46.53	46.03	46.27	130,771	-0.12(-0.27%)
Oct 05, 2017	46.19	46.64	45.93	46.39	129,316	+0.29(+0.62%)
Oct 04, 2017	45.65	46.43	45.48	46.11	170,564	+0.46(+1.00%)
Oct 03, 2017	45.11	45.98	44.95	45.65	252,837	+0.63(+1.41%)
Oct 02, 2017	44.31	45.11	44.26	45.02	238,022	+1.03(+2.34%)
Sep 29, 2017	44.31	44.31	43.06	43.99	257,413	-0.26(-0.59%)
Sep 28, 2017	42.98	44.30	42.98	44.25	342,266	+1.24(+2.89%)
Sep 27, 2017			42.45	43.01	1,108,442	-2.26(-4.99%)
Sep 26, 2017	45.98	46.15	44.78	45.27	266,433	-0.71(-1.55%)
Sep 25, 2017	45.82	46.17	45.44	45.98	188,132	+0.17(+0.37%)
Sep 22, 2017	45.82	46.13	45.50	45.81	104,754	+0.13(+0.27%)
Sep 21, 2017	45.77	46.25	45.62	45.69	96,003	-0.04(-0.08%)
Sep 20, 2017	45.52	46.05	45.36	45.72	280,107	+0.23(+0.51%)
Sep 19, 2017	45.35	45.74	45.17	45.49	129,368	+0.17(+0.37%)
Sep 18, 2017	45.06	45.36	45.00	45.32	95,625	+0.10(+0.22%)
Sep 15, 2017	45.32	45.61	44.82	45.22	336,190	+0.10(+0.22%)
Sep 14, 2017	44.59	45.12	44.36	45.12	99,560	+0.61(+1.36%)
Sep 13, 2017	44.40	44.97	44.40	44.52	87,389	+0.15(+0.34%)
Sep 12, 2017	46.03	46.03	44.20	44.36	135,833	-1.66(-3.61%)
Sep 11, 2017	45.20	46.14	45.20	46.03	133,090	+0.97(+2.16%)
Sep 08, 2017	44.66	45.20	43.78	45.05	144,300	+0.25(+0.56%)
Sep 07, 2017	44.24	44.82	44.09	44.80	121,103	+0.56(+1.27%)
Sep 06, 2017	44.37	44.59	43.50	44.24	165,112	+0.04(+0.08%)
Sep 05, 2017	43.65	44.39	43.65	44.20	104,669	+0.46(+1.04%)

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.