Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.55	49.75	48.69	48.79	613,820	-0.42(-0.86%)
Nov 29, 2017	50.19	50.39	48.84	49.21	545,623	-1.02(-2.02%)
Nov 28, 2017	50.95	51.06	49.99	50.23	863,276	-0.81(-1.58%)
Nov 27, 2017	51.52	51.67	50.95	51.03	783,475	-0.62(-1.20%)
Nov 24, 2017	51.25	51.67	51.02	51.66	114,811	+0.59(+1.15%)
Nov 22, 2017	51.26	51.38	50.80	51.07	305,279	-0.23(-0.44%)
Nov 21, 2017	50.53	51.42	50.15	51.30	1,182,112	+1.15(+2.29%)
Nov 20, 2017	49.55	50.16	49.52	50.15	676,152	+0.52(+1.04%)
Nov 17, 2017	49.82	50.33	49.40	49.63	787,997	-0.40(-0.81%)
Nov 16, 2017	49.53	50.52	49.09	50.03	918,213	+0.65(+1.31%)
Nov 15, 2017	50.82	51.02	49.36	49.39	822,682	-1.69(-3.31%)
Nov 14, 2017	53.16	53.23	51.04	51.08	1,436,131	-2.43(-4.54%)
Nov 13, 2017	53.10	53.95	52.42	53.51	609,144	+0.78(+1.48%)
Nov 10, 2017	52.33	52.94	52.33	52.73	359,091	+0.00(+0.00%)
Nov 09, 2017	52.25	53.12	52.25	52.73	485,244	+0.05(+0.10%)
Nov 08, 2017	51.87	53.07	51.85	52.67	427,037	+0.61(+1.18%)
Nov 07, 2017	52.51	52.78	51.98	52.06	547,601	-0.40(-0.77%)
Nov 06, 2017	52.02	52.52	51.66	52.46	292,579	+1.04(+2.03%)
Nov 03, 2017	51.26	51.84	51.19	51.42	288,094	+0.04(+0.09%)
Nov 02, 2017	51.59	52.14	50.70	51.38	673,474	+0.04(+0.09%)
Nov 01, 2017	50.89	51.79	50.40	51.33	690,853	+0.62(+1.23%)
Oct 31, 2017	50.10	50.76	49.49	50.71	798,605	+0.79(+1.58%)
Oct 30, 2017	49.23	50.53	49.23	49.92	497,401	+0.58(+1.17%)
Oct 27, 2017	48.77	49.44	48.52	49.34	652,808	+0.82(+1.70%)
Oct 26, 2017	50.23	50.40	48.50	48.52	1,082,322	-1.80(-3.57%)
Oct 25, 2017	49.24	51.53	48.97	50.31	1,349,065	+2.28(+4.74%)
Oct 24, 2017	47.95	48.67	47.67	48.04	669,630	+0.12(+0.26%)
Oct 23, 2017	48.39	48.39	47.55	47.91	352,258	-0.23(-0.47%)
Oct 20, 2017	49.23	49.36	48.07	48.14	410,714	-0.99(-2.02%)
Oct 19, 2017	48.96	49.24	48.63	49.13	503,908	+0.28(+0.57%)
Oct 18, 2017	47.83	49.03	47.66	48.85	664,145	+0.74(+1.53%)
Oct 17, 2017	46.78	48.16	46.65	48.11	351,480	+1.29(+2.75%)
Oct 16, 2017	47.05	47.33	46.83	46.83	198,217	-0.23(-0.48%)
Oct 13, 2017	48.13	48.13	47.01	47.05	290,915	-0.84(-1.76%)
Oct 12, 2017	47.20	47.90	47.11	47.90	539,427	+0.79(+1.67%)
Oct 11, 2017	46.20	47.36	46.08	47.11	594,267	+0.99(+2.15%)
Oct 10, 2017	46.67	47.23	46.06	46.12	627,486	-0.33(-0.72%)
Oct 09, 2017	47.18	47.18	46.42	46.45	322,433	-0.74(-1.56%)
Oct 06, 2017	45.57	47.20	45.14	47.19	1,064,167	+1.38(+3.02%)
Oct 05, 2017	45.40	45.81	45.15	45.80	602,625	+0.47(+1.04%)
Oct 04, 2017	45.31	45.49	45.08	45.33	409,451	+0.05(+0.12%)
Oct 03, 2017	46.20	46.31	45.17	45.27	494,056	-0.83(-1.81%)
Oct 02, 2017	45.97	46.24	45.79	46.11	321,071	+0.21(+0.46%)
Sep 29, 2017	45.50	46.16	45.40	45.90	322,499	+0.31(+0.67%)
Sep 28, 2017	45.25	45.61	45.15	45.59	280,463	+0.25(+0.56%)
Sep 27, 2017	44.65	45.39	44.36	45.34	515,397	+0.54(+1.21%)
Sep 26, 2017	45.14	45.48	44.78	44.79	254,623	-0.31(-0.68%)
Sep 25, 2017	45.27	45.41	44.97	45.10	358,658	-0.15(-0.33%)
Sep 22, 2017	45.70	45.83	45.02	45.25	290,081	-0.49(-1.07%)
Sep 21, 2017	45.66	46.05	45.54	45.74	327,771	+0.14(+0.31%)
Sep 20, 2017	47.19	47.19	45.41	45.60	435,333	-1.30(-2.76%)
Sep 19, 2017	47.26	47.50	46.80	46.90	875,383	-0.27(-0.57%)
Sep 18, 2017	46.76	47.17	46.55	47.17	353,117	+0.37(+0.78%)
Sep 15, 2017	46.91	47.14	46.50	46.80	574,364	-0.09(-0.19%)
Sep 14, 2017	46.78	47.00	46.50	46.89	623,840	-0.03(-0.06%)
Sep 13, 2017	48.32	48.32	46.50	46.91	1,956,675	-1.38(-2.86%)
Sep 12, 2017	48.53	48.87	47.98	48.30	804,189	-0.25(-0.52%)
Sep 11, 2017	47.95	48.92	47.66	48.55	632,179	+0.71(+1.49%)
Sep 08, 2017	47.55	47.86	47.32	47.84	195,979	+0.10(+0.20%)
Sep 07, 2017	47.23	47.95	47.12	47.74	323,821	+0.63(+1.33%)
Sep 06, 2017	47.10	47.48	46.85	47.11	350,878	+0.15(+0.31%)
Sep 05, 2017	47.08	47.44	46.69	46.97	370,857	+0.01(+0.02%)

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.