Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.88	50.31	49.88	50.17	38,768	+0.37(+0.74%)
Nov 29, 2017	49.93	49.93	49.74	49.80	37,757	-0.02(-0.05%)
Nov 28, 2017	49.44	49.86	49.44	49.82	735,867	+0.36(+0.74%)
Nov 27, 2017	49.20	49.46	49.20	49.46	29,273	+0.08(+0.17%)
Nov 24, 2017	49.54	49.54	49.24	49.37	22,101	+0.04(+0.09%)
Nov 22, 2017	49.45	49.45	49.29	49.33	8,841	-0.04(-0.07%)
Nov 21, 2017	49.41	49.41	49.21	49.36	43,778	+0.21(+0.44%)
Nov 20, 2017	49.15	49.31	49.09	49.15	23,458	+0.00(+0.01%)
Nov 17, 2017	49.28	49.28	49.10	49.15	45,112	-0.10(-0.20%)
Nov 16, 2017	48.90	49.34	48.90	49.25	50,316	+0.48(+0.98%)
Nov 15, 2017	48.88	48.88	48.65	48.77	33,952	-0.30(-0.60%)
Nov 14, 2017	48.92	49.06	48.77	49.06	24,632	+0.06(+0.13%)
Nov 13, 2017	48.84	49.02	48.80	49.00	30,200	+0.10(+0.20%)
Nov 10, 2017	48.76	48.96	48.76	48.90	87,533	+0.00(+0.01%)
Nov 09, 2017	49.11	49.11	48.64	48.90	27,661	-0.29(-0.58%)
Nov 08, 2017	48.96	49.20	48.96	49.18	63,246	+0.15(+0.31%)
Nov 07, 2017	49.22	49.26	49.02	49.03	28,816	-0.10(-0.20%)
Nov 06, 2017	49.08	49.16	49.06	49.13	37,456	-0.07(-0.15%)
Nov 03, 2017	49.20	49.25	49.11	49.20	15,350	+0.11(+0.23%)
Nov 02, 2017	48.93	49.10	48.86	49.09	26,732	+0.03(+0.07%)
Nov 01, 2017	49.17	49.33	49.02	49.06	23,485	+0.00(+0.00%)
Oct 31, 2017	49.13	49.13	49.03	49.06	17,576	+0.14(+0.29%)
Oct 30, 2017	49.01	49.09	48.82	48.91	22,151	-0.16(-0.32%)
Oct 27, 2017	48.99	49.22	48.95	49.07	68,013	+0.18(+0.37%)
Oct 26, 2017	49.04	49.06	48.89	48.89	17,995	+0.11(+0.23%)
Oct 25, 2017	48.87	48.95	48.55	48.78	23,087	-0.19(-0.38%)
Oct 24, 2017	49.08	49.08	48.89	48.96	27,320	+0.22(+0.46%)
Oct 23, 2017	48.87	48.96	48.74	48.74	13,402	-0.11(-0.23%)
Oct 20, 2017	48.73	48.90	48.73	48.85	31,369	+0.26(+0.54%)
Oct 19, 2017	48.33	48.59	48.33	48.59	12,587	-0.04(-0.08%)
Oct 18, 2017	48.65	48.66	48.57	48.63	14,691	+0.16(+0.33%)
Oct 17, 2017	48.62	48.62	48.39	48.47	19,706	-0.10(-0.20%)
Oct 16, 2017	48.62	48.62	48.50	48.56	23,742	+0.06(+0.12%)
Oct 13, 2017	48.41	48.58	48.41	48.51	21,202	+0.15(+0.32%)
Oct 12, 2017	48.25	48.43	48.25	48.35	29,576	+0.11(+0.22%)
Oct 11, 2017	48.30	48.30	48.16	48.25	18,079	+0.06(+0.13%)
Oct 10, 2017	48.18	48.25	48.12	48.19	26,068	+0.10(+0.22%)
Oct 09, 2017	48.20	48.25	48.05	48.08	18,913	-0.09(-0.18%)
Oct 06, 2017	48.19	48.19	48.10	48.17	26,694	-0.03(-0.07%)
Oct 05, 2017	48.15	48.24	48.07	48.20	37,974	+0.25(+0.53%)
Oct 04, 2017	47.75	48.01	47.75	47.95	26,009	+0.13(+0.26%)
Oct 03, 2017	47.94	47.94	47.78	47.82	48,967	-0.01(-0.02%)
Oct 02, 2017	47.75	47.83	47.66	47.83	35,011	+0.26(+0.55%)
Sep 29, 2017	47.56	47.58	47.46	47.57	42,669	+0.07(+0.15%)
Sep 28, 2017	47.43	47.50	47.33	47.50	19,190	+0.03(+0.06%)
Sep 27, 2017			47.19	47.47	25,185	+0.11(+0.23%)
Sep 26, 2017	47.51	47.51	47.34	47.36	19,638	+0.06(+0.14%)
Sep 25, 2017	47.25	47.40	47.18	47.30	26,253	-0.04(-0.09%)
Sep 22, 2017	47.23	47.39	47.23	47.34	11,760	-0.04(-0.09%)
Sep 21, 2017	47.52	47.52	47.38	47.38	16,723	-0.18(-0.38%)
Sep 20, 2017	47.79	47.79	47.37	47.56	22,771	-0.07(-0.15%)
Sep 19, 2017	47.77	47.77	47.61	47.63	23,461	-0.13(-0.27%)
Sep 18, 2017	47.71	47.86	47.69	47.76	28,305	+0.00(+0.00%)
Sep 15, 2017	47.58	47.76	47.57	47.76	54,717	+0.17(+0.35%)
Sep 14, 2017	47.67	47.67	47.51	47.59	15,836	-0.05(-0.11%)
Sep 13, 2017	47.81	47.81	47.64	47.65	17,766	-0.15(-0.32%)
Sep 12, 2017	47.81	47.86	47.77	47.80	16,398	+0.09(+0.18%)
Sep 11, 2017	47.34	47.74	47.34	47.71	22,799	+0.59(+1.25%)
Sep 08, 2017	47.05	47.29	47.05	47.12	16,292	-0.08(-0.16%)
Sep 07, 2017	46.96	47.20	46.96	47.20	28,036	+0.16(+0.35%)
Sep 06, 2017	47.04	47.04	46.87	47.04	15,002	+0.19(+0.41%)
Sep 05, 2017	46.97	47.12	46.67	46.84	181,141	-0.24(-0.52%)

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.