Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.37	51.37	47.62	48.52	221,464	-2.70(-5.27%)
Nov 29, 2017	49.80	51.32	49.53	51.22	104,496	+1.61(+3.24%)
Nov 28, 2017	49.46	49.90	49.34	49.61	65,270	+0.14(+0.28%)
Nov 27, 2017	49.32	49.85	49.21	49.47	44,668	+0.30(+0.61%)
Nov 24, 2017	49.80	50.03	48.71	49.17	46,852	-0.63(-1.26%)
Nov 22, 2017	49.81	50.43	49.36	49.80	70,155	-0.11(-0.22%)
Nov 21, 2017	49.38	50.17	47.76	49.91	116,288	+0.72(+1.47%)
Nov 20, 2017	48.95	49.19	48.17	49.18	94,985	+0.19(+0.38%)
Nov 17, 2017	47.92	49.30	46.78	49.00	172,027	+0.89(+1.86%)
Nov 16, 2017	47.05	48.22	46.49	48.10	90,682	+1.25(+2.67%)
Nov 15, 2017	45.64	47.28	45.56	46.85	92,374	+1.04(+2.27%)
Nov 14, 2017	45.33	45.99	45.29	45.81	109,565	+0.31(+0.68%)
Nov 13, 2017	45.93	46.37	45.16	45.50	111,963	-0.61(-1.31%)
Nov 10, 2017	45.76	46.34	44.95	46.11	148,094	+0.33(+0.72%)
Nov 09, 2017	45.15	46.13	44.66	45.78	85,331	+0.20(+0.44%)
Nov 08, 2017	45.19	45.84	45.19	45.58	96,758	+0.16(+0.35%)
Nov 07, 2017	46.80	46.80	44.66	45.42	135,074	-1.24(-2.66%)
Nov 06, 2017	47.26	47.36	46.34	46.66	86,794	-0.47(-0.99%)
Nov 03, 2017	47.18	47.74	47.14	47.13	141,121	+0.01(+0.02%)
Nov 02, 2017	47.33	47.65	46.69	47.12	115,982	-0.27(-0.57%)
Nov 01, 2017	47.97	48.01	46.90	47.39	99,016	-0.65(-1.34%)
Oct 31, 2017	47.51	48.37	47.12	48.03	111,411	+0.54(+1.13%)
Oct 30, 2017	48.75	48.75	46.94	47.50	85,738	-1.45(-2.96%)
Oct 27, 2017	48.87	48.97	48.20	48.95	85,324	+0.20(+0.41%)
Oct 26, 2017	49.11	49.64	47.65	48.75	119,018	-0.71(-1.44%)
Oct 25, 2017	49.62	51.35	47.56	49.46	297,049	+3.54(+7.72%)
Oct 24, 2017	46.48	46.65	45.35	45.92	206,112	-0.77(-1.66%)
Oct 23, 2017	46.72	47.03	46.15	46.69	137,873	+0.01(+0.02%)
Oct 20, 2017	46.81	46.94	46.46	46.68	94,207	+0.24(+0.51%)
Oct 19, 2017	46.53	46.64	46.18	46.45	110,060	-0.20(-0.43%)
Oct 18, 2017	45.46	46.92	45.46	46.64	93,670	+1.26(+2.78%)
Oct 17, 2017	45.72	45.72	45.02	45.38	95,566	-0.18(-0.39%)
Oct 16, 2017	45.37	45.90	45.26	45.56	89,271	+0.01(+0.02%)
Oct 13, 2017	45.32	45.65	45.13	45.55	88,861	-0.14(-0.30%)
Oct 12, 2017	45.48	46.03	45.30	45.69	99,913	+0.08(+0.17%)
Oct 11, 2017	45.35	45.89	45.35	45.61	61,799	+0.17(+0.37%)
Oct 10, 2017	45.79	46.23	45.79	45.44	66,461	-0.15(-0.33%)
Oct 09, 2017	46.30	46.30	45.27	45.59	105,630	-0.70(-1.52%)
Oct 06, 2017	46.04	46.67	45.96	46.30	79,004	+0.24(+0.52%)
Oct 05, 2017	45.76	46.13	45.41	46.06	89,601	+0.36(+0.78%)
Oct 04, 2017	45.23	45.71	45.14	45.70	62,214	+0.47(+1.03%)
Oct 03, 2017	45.62	45.74	44.58	45.23	95,523	-0.27(-0.59%)
Oct 02, 2017	44.61	45.54	44.36	45.50	154,677	+1.19(+2.69%)
Sep 29, 2017	44.07	44.63	43.67	44.31	108,053	+0.34(+0.77%)
Sep 28, 2017	44.43	44.66	43.77	43.97	76,837	-0.42(-0.94%)
Sep 27, 2017	43.75	45.12	43.42	44.39	132,257	+0.83(+1.91%)
Sep 26, 2017	44.40	44.47	43.50	43.56	117,623	-0.85(-1.92%)
Sep 25, 2017	44.35	44.69	44.02	44.41	65,597	-0.09(-0.20%)
Sep 22, 2017	44.05	44.87	43.80	44.50	177,283	+0.43(+0.97%)
Sep 21, 2017	44.52	44.52	44.01	44.07	91,089	-0.44(-0.98%)
Sep 20, 2017	43.68	44.54	43.57	44.51	188,898	+1.02(+2.35%)
Sep 19, 2017	43.85	43.85	43.33	43.49	102,979	-0.25(-0.57%)
Sep 18, 2017	44.03	44.21	43.59	43.74	78,423	-0.18(-0.41%)
Sep 15, 2017	43.96	44.26	43.39	43.91	256,666	-0.08(-0.18%)
Sep 14, 2017	44.06	44.81	43.69	43.99	80,375	-0.10(-0.23%)
Sep 13, 2017	45.00	45.17	43.70	44.09	199,486	-0.94(-2.09%)
Sep 12, 2017	45.09	45.20	44.77	45.04	184,404	-0.06(-0.13%)
Sep 11, 2017		45.38	44.79	45.10	115,497	+0.29(+0.64%)
Sep 08, 2017	44.86	45.32	44.10	44.81	128,254	-0.29(-0.64%)
Sep 07, 2017	45.85	45.87	44.89	45.10	116,816	-0.73(-1.60%)
Sep 06, 2017	45.87	46.25	45.55	45.83	88,333	-0.05(-0.11%)
Sep 05, 2017	45.56	46.32	45.56	45.88	85,932	+0.01(+0.02%)

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.