Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.04	49.17	48.60	48.80	1,491,798	-0.05(-0.10%)
Nov 29, 2017	48.70	49.20	48.64	48.85	1,076,263	+0.21(+0.44%)
Nov 28, 2017	48.20	48.64	48.14	48.63	1,167,138	+0.50(+1.03%)
Nov 27, 2017	47.92	48.23	47.86	48.13	814,537	+0.30(+0.63%)
Nov 24, 2017	48.03	48.20	47.78	47.83	367,427	-0.01(-0.02%)
Nov 22, 2017	47.90	48.20	47.80	47.84	857,435	-0.02(-0.04%)
Nov 21, 2017	47.94	48.25	47.84	47.86	930,591	+0.03(+0.06%)
Nov 20, 2017	47.67	47.89	47.51	47.83	740,072	+0.13(+0.26%)
Nov 17, 2017	47.52	47.83	47.46	47.71	1,059,651	+0.02(+0.04%)
Nov 16, 2017	48.26	48.29	47.67	47.69	1,012,220	-0.47(-0.99%)
Nov 15, 2017	48.16	48.26	47.94	48.16	1,231,802	-0.24(-0.50%)
Nov 14, 2017	48.09	48.43	47.84	48.41	1,117,643	+0.05(+0.10%)
Nov 13, 2017	47.84	48.43	47.79	48.36	1,220,364	+0.37(+0.77%)
Nov 10, 2017	47.83	48.05	47.71	47.99	901,923	+0.16(+0.34%)
Nov 09, 2017	47.80	48.08	47.64	47.82	1,347,500	-0.23(-0.48%)
Nov 08, 2017	47.97	48.15	47.91	48.06	825,504	+0.09(+0.18%)
Nov 07, 2017	48.20	48.45	47.85	47.97	916,790	-0.18(-0.38%)
Nov 06, 2017	47.97	48.25	47.97	48.15	1,629,222	+0.07(+0.14%)
Nov 03, 2017	47.79	48.19	47.30	48.09	929,807	+0.11(+0.22%)
Nov 02, 2017	48.09	48.40	47.81	47.98	1,278,167	-0.04(-0.08%)
Nov 01, 2017	48.08	48.22	47.90	48.02	2,493,776	+0.03(+0.06%)
Oct 31, 2017	47.79	48.05	47.53	47.99	3,435,755	+0.05(+0.10%)
Oct 30, 2017	47.02	47.99	46.64	47.94	2,301,318	+1.46(+3.15%)
Oct 27, 2017	46.77	46.84	46.25	46.48	1,195,508	-0.41(-0.87%)
Oct 26, 2017	46.95	47.02	46.69	46.88	869,621	+0.12(+0.25%)
Oct 25, 2017	46.94	47.13	46.55	46.77	767,133	-0.25(-0.54%)
Oct 24, 2017	47.20	47.32	46.90	47.02	860,304	-0.18(-0.39%)
Oct 23, 2017	47.63	47.63	47.14	47.20	655,009	-0.29(-0.61%)
Oct 20, 2017	47.78	47.80	47.37	47.50	620,454	+0.02(+0.04%)
Oct 19, 2017	47.11	47.48	47.04	47.48	732,116	+0.28(+0.60%)
Oct 18, 2017	47.24	47.35	47.07	47.19	613,008	+0.03(+0.06%)
Oct 17, 2017	47.56	47.58	47.03	47.17	567,455	-0.39(-0.82%)
Oct 16, 2017	47.39	47.60	47.18	47.55	836,676	+0.20(+0.43%)
Oct 13, 2017	47.43	47.71	47.28	47.35	472,832	-0.01(-0.02%)
Oct 12, 2017	47.13	47.40	46.99	47.36	847,524	+0.16(+0.33%)
Oct 11, 2017	47.31	47.31	46.98	47.20	472,498	-0.24(-0.51%)
Oct 10, 2017	47.08	47.47	47.08	47.45	616,998	+0.38(+0.80%)
Oct 09, 2017	47.47	47.50	46.99	47.07	389,040	-0.35(-0.74%)
Oct 06, 2017	47.44	47.51	47.10	47.42	589,332	+0.02(+0.04%)
Oct 05, 2017	47.07	47.53	46.98	47.40	508,689	+0.35(+0.74%)
Oct 04, 2017	46.85	47.22	46.81	47.05	694,094	+0.14(+0.29%)
Oct 03, 2017	46.68	46.91	46.55	46.91	462,539	+0.27(+0.58%)
Oct 02, 2017	46.39	46.66	46.18	46.64	668,927	+0.25(+0.54%)
Sep 29, 2017	46.27	46.50	46.24	46.39	827,691	+0.02(+0.04%)
Sep 28, 2017	46.35	46.45	46.00	46.37	635,696	+0.00(+0.00%)
Sep 27, 2017			46.19	46.37	671,335	-0.04(-0.08%)
Sep 26, 2017	46.29	46.57	46.13	46.41	657,389	+0.09(+0.19%)
Sep 25, 2017	46.16	46.38	46.03	46.32	660,102	+0.17(+0.38%)
Sep 22, 2017	46.17	46.20	46.01	46.15	686,926	-0.10(-0.21%)
Sep 21, 2017	46.35	46.57	46.23	46.24	724,303	-0.08(-0.17%)
Sep 20, 2017	46.34	46.40	46.03	46.32	789,715	+0.10(+0.21%)
Sep 19, 2017	46.04	46.32	45.94	46.23	916,142	+0.18(+0.40%)
Sep 18, 2017	46.13	46.19	45.90	46.04	919,038	+0.01(+0.02%)
Sep 15, 2017	45.61	46.04	45.55	46.03	1,339,395	+0.26(+0.57%)
Sep 14, 2017	45.66	45.91	45.50	45.77	918,823	+0.06(+0.13%)
Sep 13, 2017	45.37	45.90	45.21	45.71	1,222,463	+0.27(+0.60%)
Sep 12, 2017	45.36	45.57	45.26	45.44	1,201,699	+0.15(+0.32%)
Sep 11, 2017	45.05	45.65	44.98	45.29	910,348	+0.74(+1.65%)
Sep 08, 2017	43.64	44.76	43.63	44.56	1,212,526	+0.82(+1.88%)
Sep 07, 2017	44.74	44.74	43.69	43.73	957,412	-1.02(-2.27%)
Sep 06, 2017	44.60	45.03	44.41	44.75	936,965	+0.32(+0.72%)
Sep 05, 2017	45.28	45.32	44.28	44.43	1,722,969	-1.04(-2.28%)

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.