Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.05	52.95	51.65	52.40	361,415	+0.35(+0.67%)
Nov 29, 2017	51.25	52.90	51.15	52.05	448,697	+0.80(+1.56%)
Nov 28, 2017	49.70	51.40	49.20	51.25	330,288	+1.85(+3.74%)
Nov 27, 2017	49.80	50.05	49.10	49.40	163,207	-0.70(-1.40%)
Nov 24, 2017	49.80	50.25	49.51	50.10	89,188	+0.20(+0.40%)
Nov 22, 2017	49.95	52.00	49.60	49.90	229,961	-0.10(-0.20%)
Nov 21, 2017	48.45	50.15	48.45	50.00	272,454	+1.55(+3.20%)
Nov 20, 2017	48.60	48.60	48.00	48.45	264,212	+0.20(+0.41%)
Nov 17, 2017	47.65	48.55	47.40	48.25	294,052	+0.30(+0.63%)
Nov 16, 2017	46.05	48.10	46.05	47.95	256,623	+2.00(+4.35%)
Nov 15, 2017	44.90	46.20	44.34	45.95	267,577	+0.65(+1.43%)
Nov 14, 2017	45.95	46.15	44.85	45.30	262,543	-0.85(-1.84%)
Nov 13, 2017	46.25	46.45	45.80	46.15	258,828	-0.25(-0.54%)
Nov 10, 2017	46.55	46.85	46.00	46.40	163,095	-0.20(-0.43%)
Nov 09, 2017	47.15	47.15	45.90	46.60	219,660	-0.75(-1.58%)
Nov 08, 2017	47.25	47.65	46.90	47.35	252,872	-0.15(-0.32%)
Nov 07, 2017	48.45	48.70	47.35	47.50	243,612	-1.20(-2.46%)
Nov 06, 2017	48.95	49.00	48.35	48.70	205,703	-0.80(-1.62%)
Nov 03, 2017	49.15	49.95	48.65	49.50	155,925	+0.45(+0.92%)
Nov 02, 2017	48.95	49.55	48.60	49.05	185,577	+0.00(+0.00%)
Nov 01, 2017	49.95	49.95	47.95	49.05	313,772	-0.75(-1.51%)
Oct 31, 2017	48.00	50.20	47.85	49.80	391,835	+2.05(+4.29%)
Oct 30, 2017	50.80	50.80	47.70	47.75	378,067	-3.05(-6.00%)
Oct 27, 2017	51.75	54.45	49.50	50.80	580,983	-3.15(-5.84%)
Oct 26, 2017	54.40	55.00	53.90	53.95	255,578	-0.30(-0.55%)
Oct 25, 2017	54.20	54.85	53.10	54.25	336,166	-0.25(-0.46%)
Oct 24, 2017	53.60	55.40	53.15	54.50	266,408	+0.95(+1.77%)
Oct 23, 2017	53.55	54.05	53.25	53.55	117,870	+0.00(+0.00%)
Oct 20, 2017	52.65	55.00	52.05	53.55	204,904	+1.40(+2.68%)
Oct 19, 2017	52.40	52.55	51.75	52.15	165,612	-0.40(-0.76%)
Oct 18, 2017	51.50	52.95	51.50	52.55	154,101	+1.25(+2.44%)
Oct 17, 2017	50.80	51.30	50.15	51.30	214,737	+0.60(+1.18%)
Oct 16, 2017	51.10	51.40	50.45	50.70	142,004	-0.15(-0.29%)
Oct 13, 2017	51.30	51.35	50.65	50.85	159,196	-0.50(-0.97%)
Oct 12, 2017	51.60	51.60	51.10	51.35	142,605	-0.20(-0.39%)
Oct 11, 2017	51.70	51.85	50.75	51.55	116,383	-0.10(-0.19%)
Oct 10, 2017	52.65	52.70	51.55	51.65	191,104	-0.85(-1.62%)
Oct 09, 2017	52.50	52.67	52.15	52.50	195,688	+0.05(+0.10%)
Oct 06, 2017	52.45	52.62	51.95	52.45	150,032	-0.05(-0.10%)
Oct 05, 2017	52.45	52.70	52.20	52.50	336,440	+0.15(+0.29%)
Oct 04, 2017	52.25	52.65	52.00	52.35	138,560	+0.00(+0.00%)
Oct 03, 2017	52.30	52.50	51.40	52.35	213,165	+0.05(+0.10%)
Oct 02, 2017	50.95	52.40	50.75	52.30	239,568	+1.25(+2.45%)
Sep 29, 2017	49.50	51.10	49.25	51.05	320,603	+1.45(+2.92%)
Sep 28, 2017	50.00	50.70	49.05	49.60	203,676	-0.15(-0.30%)
Sep 27, 2017	48.65	50.15	48.60	49.75	339,177	+1.45(+3.00%)
Sep 26, 2017	48.85	49.30	48.10	48.30	252,134	-0.50(-1.02%)
Sep 25, 2017	49.50	49.55	48.30	48.80	182,658	-0.70(-1.41%)
Sep 22, 2017	48.55	49.90	48.50	49.50	237,826	+1.00(+2.06%)
Sep 21, 2017	48.25	48.88	47.80	48.50	146,380	+0.30(+0.62%)
Sep 20, 2017	48.20	48.30	46.85	48.20	138,164	+0.10(+0.21%)
Sep 19, 2017	48.55	48.70	47.65	48.10	350,817	-0.45(-0.93%)
Sep 18, 2017	49.15	49.38	48.55	48.55	303,529	-0.55(-1.12%)
Sep 15, 2017	49.60	49.60	48.05	49.10	473,758	-0.55(-1.11%)
Sep 14, 2017	49.85	50.70	49.65	49.65	300,403	-0.45(-0.90%)
Sep 13, 2017	50.65	51.20	49.70	50.10	452,441	-0.85(-1.67%)
Sep 12, 2017	50.55	51.00	50.55	50.95	188,446	+0.45(+0.89%)
Sep 11, 2017	50.30	50.65	49.55	50.50	278,578	+0.50(+1.00%)
Sep 08, 2017	49.90	50.40	48.45	50.00	283,654	+0.15(+0.30%)
Sep 07, 2017	50.20	50.60	49.40	49.85	348,879	-0.30(-0.60%)
Sep 06, 2017	51.65	51.65	50.10	50.15	336,926	-1.35(-2.62%)
Sep 05, 2017	52.05	52.70	51.45	51.50	248,654	-0.65(-1.25%)

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.