Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.84	49.11	48.63	48.95	4,777,069	+0.33(+0.69%)
Nov 29, 2017	48.77	48.84	48.40	48.61	4,621,176	+0.13(+0.26%)
Nov 28, 2017	48.22	48.51	48.19	48.49	3,332,476	+0.34(+0.71%)
Nov 27, 2017		48.34	48.08	48.14	2,272,428	-0.43(-0.89%)
Nov 24, 2017	48.55	48.60	48.51	48.58	1,383,433	+0.53(+1.09%)
Nov 22, 2017	48.41	48.46	47.96	48.05	2,902,597	-0.53(-1.08%)
Nov 21, 2017	48.39	48.59	48.34	48.58	3,632,832	+0.39(+0.81%)
Nov 20, 2017	47.97	48.24	47.93	48.19	2,888,989	+0.52(+1.09%)
Nov 17, 2017	47.93	47.98	47.64	47.67	4,053,820	-0.72(-1.48%)
Nov 16, 2017	48.14	48.47	48.01	48.39	6,532,222	+0.87(+1.83%)
Nov 15, 2017	47.15	47.73	47.03	47.52	5,683,930	-0.62(-1.28%)
Nov 14, 2017	48.27	48.39	48.05	48.14	3,985,500	-0.25(-0.52%)
Nov 13, 2017	47.97	48.50	47.92	48.39	3,935,312	-0.18(-0.38%)
Nov 10, 2017	48.55	48.69	48.43	48.57	3,486,147	-0.31(-0.63%)
Nov 09, 2017	48.84	48.95	48.27	48.88	10,557,842	-0.75(-1.51%)
Nov 08, 2017	49.50	49.73	49.42	49.63	3,913,837	+0.28(+0.56%)
Nov 07, 2017	49.34	49.41	49.17	49.35	6,169,367	+0.47(+0.96%)
Nov 06, 2017	48.89	48.94	48.74	48.89	2,099,464	-0.18(-0.36%)
Nov 03, 2017	48.94	49.11	48.83	49.06	1,990,962	+0.17(+0.34%)
Nov 02, 2017	48.85	48.94	48.49	48.90	4,457,888	-0.10(-0.20%)
Nov 01, 2017	49.05	49.10	48.82	49.00	5,752,834	+0.50(+1.03%)
Oct 31, 2017	48.28	48.52	48.19	48.49	3,293,013	+0.36(+0.75%)
Oct 30, 2017	48.23	48.25	48.02	48.14	3,982,042	-0.26(-0.53%)
Oct 27, 2017	48.44	48.45	48.30	48.39	4,115,680	+0.23(+0.47%)
Oct 26, 2017	48.04	48.24	48.03	48.17	5,236,640	+0.42(+0.87%)
Oct 25, 2017	47.93	48.00	47.49	47.75	5,676,453	-0.39(-0.82%)
Oct 24, 2017	47.99	48.19	47.94	48.14	5,659,286	+0.73(+1.55%)
Oct 23, 2017	47.78	47.81	47.37	47.41	4,711,013	+0.03(+0.05%)
Oct 20, 2017	47.18	47.41	47.16	47.38	4,253,025	+0.54(+1.16%)
Oct 19, 2017	46.67	46.87	46.54	46.84	1,924,520	-0.27(-0.57%)
Oct 18, 2017	47.01	47.11	46.98	47.11	2,020,289	+0.21(+0.44%)
Oct 17, 2017	46.86	46.92	46.78	46.90	1,722,788	-0.02(-0.04%)
Oct 16, 2017	46.71	46.94	46.69	46.92	2,686,845	+0.34(+0.74%)
Oct 13, 2017	46.48	46.60	46.41	46.57	2,358,428	+0.34(+0.74%)
Oct 12, 2017	46.28	46.36	46.19	46.23	1,682,445	-0.13(-0.29%)
Oct 11, 2017	46.20	46.47	46.18	46.36	3,944,989	+0.16(+0.34%)
Oct 10, 2017	46.13	46.21	46.00	46.21	1,699,611	+0.23(+0.51%)
Oct 09, 2017	46.13	46.14	45.93	45.97	1,314,717	+0.03(+0.07%)
Oct 06, 2017	46.09	46.18	45.87	45.94	2,144,759	-0.07(-0.15%)
Oct 05, 2017	45.86	46.02	45.83	46.01	3,606,993	-0.04(-0.09%)
Oct 04, 2017	45.96	46.09	45.93	46.05	1,381,502	-0.09(-0.20%)
Oct 03, 2017	45.93	46.14	45.90	46.14	3,435,642	+0.31(+0.67%)
Oct 02, 2017	45.60	45.84	45.60	45.83	2,752,731	+0.15(+0.33%)
Sep 29, 2017	45.64	45.76	45.64	45.68	3,312,097	-0.07(-0.15%)
Sep 28, 2017	45.67	45.79	45.64	45.75	1,835,965	-0.07(-0.15%)
Sep 27, 2017	45.72	45.87	45.55	45.81	3,343,975	+0.38(+0.85%)
Sep 26, 2017	45.36	45.45	45.30	45.43	2,593,491	+0.28(+0.62%)
Sep 25, 2017	45.30	45.30	45.00	45.15	2,000,265	-0.03(-0.06%)
Sep 22, 2017	45.18	45.25	45.15	45.17	3,027,461	-0.23(-0.50%)
Sep 21, 2017	45.38	45.44	45.20	45.40	2,744,322	-0.06(-0.13%)
Sep 20, 2017	45.13	45.52	45.12	45.46	4,305,088	+0.32(+0.70%)
Sep 19, 2017	45.02	45.17	44.99	45.14	3,678,188	+0.28(+0.61%)
Sep 18, 2017	44.83	44.92	44.78	44.87	5,039,561	+0.33(+0.73%)
Sep 15, 2017	44.42	44.58	44.32	44.54	2,285,361	+0.31(+0.70%)
Sep 14, 2017	44.12	44.31	44.07	44.23	4,319,898	-0.02(-0.04%)
Sep 13, 2017	44.10	44.28	44.08	44.25	2,745,591	+0.12(+0.26%)
Sep 12, 2017	44.06	44.14	43.97	44.13	2,763,597	+0.31(+0.70%)
Sep 11, 2017	43.58	43.82	43.55	43.82	3,838,792	+0.98(+2.30%)
Sep 08, 2017	42.85	42.97	42.75	42.84	3,578,803	-0.10(-0.23%)
Sep 07, 2017	43.18	43.23	42.81	42.94	3,018,140	-0.14(-0.33%)
Sep 06, 2017	42.96	43.13	42.85	43.08	2,595,886	+0.38(+0.90%)
Sep 05, 2017	42.87	42.95	42.50	42.70	3,208,746	-0.79(-1.82%)

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.