Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.80	49.90	49.54	49.80	13,859	+1.33(+2.75%)
Nov 29, 2017	48.64	48.64	48.34	48.47	7,167	+0.08(+0.17%)
Nov 28, 2017	48.27	48.41	48.05	48.39	9,952	+0.06(+0.13%)
Nov 27, 2017	48.18	48.40	48.18	48.33	6,514	+0.68(+1.42%)
Nov 24, 2017	47.51	47.65	47.36	47.65	4,477	+0.49(+1.04%)
Nov 22, 2017	47.11	47.21	47.02	47.16	10,453	-0.14(-0.30%)
Nov 21, 2017	47.19	47.36	47.04	47.30	9,299	+1.04(+2.25%)
Nov 20, 2017	46.05	46.28	46.05	46.26	9,045	+0.01(+0.02%)
Nov 17, 2017	45.54	46.36	45.54	46.25	5,876	-0.20(-0.43%)
Nov 16, 2017	46.35	46.50	46.35	46.45	61,183	+0.60(+1.31%)
Nov 15, 2017	45.45	46.50	45.29	45.85	15,988	+1.38(+3.09%)
Nov 14, 2017	44.53	44.55	44.41	44.48	9,084	-0.42(-0.95%)
Nov 13, 2017	44.96	45.35	44.77	44.90	6,403	+0.15(+0.34%)
Nov 10, 2017	43.95	44.75	43.95	44.75	6,436	+1.25(+2.87%)
Nov 09, 2017	42.95	43.50	42.71	43.50	15,548	+0.15(+0.35%)
Nov 08, 2017	43.27	43.37	43.27	43.35	5,622	+1.97(+4.76%)
Nov 07, 2017	41.20	41.47	41.20	41.38	15,923	+0.44(+1.07%)
Nov 06, 2017	40.83	40.94	40.72	40.94	10,374	-0.25(-0.61%)
Nov 03, 2017	41.19	41.19	40.99	41.19	8,164	+0.17(+0.41%)
Nov 02, 2017	40.85	41.19	40.85	41.02	5,874	-0.31(-0.75%)
Nov 01, 2017	41.05	41.37	41.05	41.33	13,729	-0.05(-0.12%)
Oct 31, 2017	41.20	41.51	41.20	41.38	8,109	+0.15(+0.36%)
Oct 30, 2017	40.75	41.32	40.75	41.23	7,236	+0.31(+0.76%)
Oct 27, 2017	40.63	40.92	40.63	40.92	10,063	+0.36(+0.89%)
Oct 26, 2017	40.55	40.86	40.45	40.56	11,827	-0.62(-1.51%)
Oct 25, 2017	41.18	41.24	41.03	41.18	9,134	-1.15(-2.72%)
Oct 24, 2017	42.25	42.35	42.18	42.33	7,496	-0.47(-1.10%)
Oct 23, 2017	42.81	42.86	42.70	42.80	4,934	-0.05(-0.12%)
Oct 20, 2017	42.66	43.05	42.66	42.85	8,621	-0.30(-0.68%)
Oct 19, 2017	43.02	43.26	42.93	43.15	5,959	+0.07(+0.15%)
Oct 18, 2017	42.91	43.08	42.87	43.08	6,673	+0.25(+0.58%)
Oct 17, 2017	42.78	42.83	42.65	42.83	5,709	-0.31(-0.72%)
Oct 16, 2017	43.15	43.17	43.05	43.14	8,585	+1.26(+3.01%)
Oct 13, 2017	41.84	41.90	41.78	41.88	6,020	+0.66(+1.59%)
Oct 12, 2017	41.30	41.30	41.17	41.23	9,579	+0.84(+2.09%)
Oct 11, 2017	40.16	40.41	40.16	40.38	8,473	+0.58(+1.46%)
Oct 10, 2017	39.91	39.96	39.80	39.80	6,200	+0.17(+0.43%)
Oct 09, 2017	39.55	39.65	39.51	39.63	8,546	+0.21(+0.53%)
Oct 06, 2017	39.49	39.59	39.41	39.42	11,822	-0.15(-0.38%)
Oct 05, 2017	39.53	39.59	39.46	39.57	13,652	+0.26(+0.66%)
Oct 04, 2017	39.33	39.33	39.18	39.31	9,754	+0.63(+1.63%)
Oct 03, 2017	38.53	38.71	38.39	38.68	15,437	-0.11(-0.28%)
Oct 02, 2017	39.53	39.53	38.38	38.79	18,825	-1.38(-3.44%)
Sep 29, 2017	40.59	40.59	40.03	40.17	5,789	+0.76(+1.92%)
Sep 28, 2017	39.13	39.44	39.13	39.41	19,608	+0.20(+0.52%)
Sep 27, 2017	39.16	39.21	38.98	39.21	7,955	-0.03(-0.08%)
Sep 26, 2017	39.21	39.25	39.11	39.24	17,661	+0.06(+0.15%)
Sep 25, 2017	38.67	39.24	38.67	39.18	17,370	+1.12(+2.94%)
Sep 22, 2017	37.65	38.33	37.65	38.06	15,185	-1.56(-3.94%)
Sep 21, 2017	39.52	39.78	39.45	39.62	13,430	-0.12(-0.30%)
Sep 20, 2017	39.70	39.85	39.60	39.74	9,828	-1.43(-3.47%)
Sep 19, 2017	40.58	41.20	40.58	41.17	10,848	-0.50(-1.20%)
Sep 18, 2017	41.63	41.71	41.55	41.67	5,446	+0.02(+0.05%)
Sep 15, 2017	41.94	41.94	41.22	41.65	25,215	-1.55(-3.59%)
Sep 14, 2017	42.88	43.20	42.88	43.20	7,054	-0.09(-0.21%)
Sep 13, 2017	43.49	43.50	43.29	43.29	91,475	-0.20(-0.46%)
Sep 12, 2017	43.42	43.50	43.32	43.49	15,912	+0.75(+1.75%)
Sep 11, 2017	42.92	42.95	42.74	42.74	3,950	+0.18(+0.42%)
Sep 08, 2017	42.69	42.69	42.50	42.56	9,240	+0.26(+0.61%)
Sep 07, 2017	42.54	42.54	42.25	42.30	5,565	+0.29(+0.70%)
Sep 06, 2017	42.38	42.38	42.01	42.01	4,143	+0.61(+1.47%)
Sep 05, 2017	41.37	41.45	41.32	41.40	10,164	-0.38(-0.91%)

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.