Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.40	49.62	47.72	49.45	98,732	+1.23(+2.55%)
Nov 29, 2017	48.06	49.43	47.87	48.22	53,132	+0.27(+0.56%)
Nov 28, 2017	49.55	49.55	47.51	47.95	93,646	-1.59(-3.21%)
Nov 27, 2017	50.77	50.77	48.85	49.54	86,656	-1.00(-1.98%)
Nov 24, 2017	50.57	50.70	49.74	50.54	32,257	+0.04(+0.08%)
Nov 22, 2017	50.94	51.22	50.25	50.50	69,626	-0.50(-0.98%)
Nov 21, 2017	51.40	52.07	50.70	51.00	74,695	-0.23(-0.45%)
Nov 20, 2017	51.86	52.16	51.09	51.23	58,483	-0.81(-1.56%)
Nov 17, 2017	51.76	52.07	51.05	52.04	29,284	+0.29(+0.56%)
Nov 16, 2017	51.83	52.02	51.02	51.75	25,480	+0.30(+0.58%)
Nov 15, 2017	51.10	52.00	51.08	51.45	15,954	-0.11(-0.21%)
Nov 14, 2017	51.63	52.47	51.05	51.56	41,585	-0.04(-0.08%)
Nov 13, 2017	51.52	52.38	51.49	51.60	57,830	-0.28(-0.54%)
Nov 10, 2017	51.63	52.30	51.45	51.88	35,384	+0.32(+0.62%)
Nov 09, 2017	51.75	51.95	51.19	51.56	40,366	-0.44(-0.85%)
Nov 08, 2017	52.20	52.34	51.67	52.00	36,130	+0.00(+0.00%)
Nov 07, 2017	51.86	52.30	51.83	52.00	35,285	+0.54(+1.05%)
Nov 06, 2017	50.73	51.67	50.73	51.46	38,147	+0.93(+1.84%)
Nov 03, 2017	51.00	51.02	49.74	50.53	31,834	-0.57(-1.12%)
Nov 02, 2017		51.89	51.01	51.10	22,025	-0.79(-1.52%)
Nov 01, 2017	52.01	52.54	51.49	51.89	78,483	+0.03(+0.06%)
Oct 31, 2017	51.68	52.24	50.30	51.86	73,813	+0.16(+0.31%)
Oct 30, 2017	50.04	52.00	49.87	51.70	54,731	+1.67(+3.34%)
Oct 27, 2017	49.80	51.54	49.63	50.03	67,935	+0.29(+0.58%)
Oct 26, 2017	47.65	50.02	47.65	49.74	45,529	+1.64(+3.41%)
Oct 25, 2017	49.65	49.72	47.26	48.10	83,516	-1.52(-3.06%)
Oct 24, 2017	50.19	51.03	48.41	49.62	43,102	-0.52(-1.04%)
Oct 23, 2017	51.95	51.95	49.95	50.14	42,639	-1.36(-2.64%)
Oct 20, 2017	51.30	51.87	51.01	51.50	43,569	+0.43(+0.84%)
Oct 19, 2017	50.28	51.51	50.10	51.07	32,368	+1.02(+2.04%)
Oct 18, 2017	50.13	50.70	49.50	50.05	53,072	+0.04(+0.08%)
Oct 17, 2017	51.16	51.40	49.60	50.01	82,653	-0.99(-1.94%)
Oct 16, 2017	51.66	52.26	50.50	51.00	45,334	-0.60(-1.16%)
Oct 13, 2017	51.48	51.84	51.35	51.60	21,601	+0.21(+0.41%)
Oct 12, 2017	51.11	51.88	51.10	51.39	68,561	+0.06(+0.12%)
Oct 11, 2017	51.15	51.98	50.97	51.33	50,889	+0.19(+0.37%)
Oct 10, 2017	51.11	51.97	50.60	51.14	62,942	+0.75(+1.49%)
Oct 09, 2017	51.60	51.60	50.01	50.39	47,351	-0.90(-1.75%)
Oct 06, 2017	51.36	51.90	51.04	51.29	60,390	-0.19(-0.37%)
Oct 05, 2017	51.45	51.80	51.12	51.48	96,246	+0.03(+0.06%)
Oct 04, 2017	51.34	52.72	50.95	51.45	65,018	-0.05(-0.10%)
Oct 03, 2017	51.12	52.10	50.52	51.50	82,637	+0.36(+0.70%)
Oct 02, 2017	51.56	52.68	50.29	51.14	110,342	-0.73(-1.41%)
Sep 29, 2017	52.70	53.50	51.33	51.87	153,756	-0.33(-0.63%)
Sep 28, 2017	55.47	55.51	51.37	52.20	118,466	-2.69(-4.90%)
Sep 27, 2017	54.97	56.33	53.40	54.89	125,739	+0.24(+0.44%)
Sep 26, 2017	54.38	56.23	52.46	54.65	99,967	+0.54(+1.00%)
Sep 25, 2017	50.95	54.71	50.91	54.11	65,620	+3.75(+7.45%)
Sep 22, 2017	50.20	51.82	49.50	50.36	78,674	-0.13(-0.26%)
Sep 21, 2017	50.50	51.62	49.68	50.49	195,546	-0.38(-0.75%)
Sep 20, 2017	49.90	51.40	49.87	50.87	65,865	+1.29(+2.60%)
Sep 19, 2017	50.15	50.15	48.25	49.58	107,393	-0.41(-0.82%)
Sep 18, 2017	49.70	50.00	49.16	49.99	42,811	+0.29(+0.58%)
Sep 15, 2017	48.53	49.90	48.08	49.70	205,409	+1.08(+2.22%)
Sep 14, 2017	47.56	49.52	47.25	48.62	78,664	+1.21(+2.55%)
Sep 13, 2017	47.05	47.81	47.05	47.41	175,058	+0.25(+0.53%)
Sep 12, 2017	47.93	48.32	46.62	47.16	64,196	-0.64(-1.34%)
Sep 11, 2017	47.76	48.49	46.55	47.80	70,453	+0.02(+0.04%)
Sep 08, 2017	47.86	48.49	47.25	47.78	50,228	-0.04(-0.08%)
Sep 07, 2017	47.79	47.95	47.07	47.82	28,076	-0.03(-0.06%)
Sep 06, 2017	47.69	48.83	46.80	47.85	32,260	+0.31(+0.65%)
Sep 05, 2017	48.52	49.12	46.70	47.54	65,505	-0.97(-2.00%)

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.