Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.36	49.36	48.77	49.07	165,175	+0.15(+0.30%)
Nov 29, 2017	49.17	49.22	48.67	48.92	86,913	-0.10(-0.20%)
Nov 28, 2017	47.84	49.02	47.54	49.02	138,127	+1.33(+2.78%)
Nov 27, 2017	47.69	48.23	47.31	47.69	190,241	-0.20(-0.41%)
Nov 24, 2017	47.89	48.23	47.30	47.89	63,458	+0.20(+0.41%)
Nov 22, 2017	48.87	49.02	47.49	47.69	75,394	-0.93(-1.92%)
Nov 21, 2017	47.45	48.63	47.20	48.63	173,647	+1.62(+3.45%)
Nov 20, 2017	46.81	47.15	46.56	47.00	265,710	+0.54(+1.16%)
Nov 17, 2017	46.86	47.20	46.36	46.46	112,915	-0.64(-1.36%)
Nov 16, 2017	45.87	47.25	45.68	47.10	117,188	+1.48(+3.23%)
Nov 15, 2017	45.87	46.46	45.38	45.63	137,308	-0.54(-1.17%)
Nov 14, 2017	46.22	46.41	45.53	46.17	129,775	-0.15(-0.32%)
Nov 13, 2017	46.36	47.03	45.97	46.31	169,443	-0.49(-1.05%)
Nov 10, 2017	49.76	50.35	46.71	46.81	191,607	-2.70(-5.46%)
Nov 09, 2017	48.97	50.94	48.28	49.51	326,217	+3.59(+7.82%)
Nov 08, 2017	45.63	46.12	44.99	45.92	121,096	-0.05(-0.11%)
Nov 07, 2017	46.81	46.86	45.68	45.97	111,126	-0.98(-2.09%)
Nov 06, 2017	47.20	47.40	46.86	46.95	75,030	-0.05(-0.10%)
Nov 03, 2017	47.00	47.20	46.61	47.00	98,135	-0.10(-0.21%)
Nov 02, 2017	47.25	47.79	46.90	47.10	137,097	-0.29(-0.62%)
Nov 01, 2017	48.13	48.53	47.20	47.40	77,270	-0.34(-0.72%)
Oct 31, 2017	47.20	48.04	47.05	47.74	136,208	+0.49(+1.04%)
Oct 30, 2017	47.64	47.81	46.86	47.25	93,693	-0.64(-1.33%)
Oct 27, 2017	48.04	48.13	47.15	47.89	77,669	-0.15(-0.31%)
Oct 26, 2017	48.63	48.82	47.84	48.04	104,862	-0.44(-0.91%)
Oct 25, 2017	48.28	48.63	47.99	48.48	118,975	+0.25(+0.51%)
Oct 24, 2017	47.94	48.40	47.94	48.23	141,379	+0.34(+0.72%)
Oct 23, 2017	47.99	48.33	47.69	47.89	132,115	-0.05(-0.10%)
Oct 20, 2017	48.13	48.23	47.49	47.94	167,493	+0.34(+0.72%)
Oct 19, 2017	46.51	47.64	46.22	47.59	83,052	+0.54(+1.15%)
Oct 18, 2017	47.59	47.59	46.56	47.05	122,783	-0.39(-0.83%)
Oct 17, 2017	47.99	48.08	47.25	47.45	65,319	-0.69(-1.43%)
Oct 16, 2017	48.28	48.33	47.94	48.13	75,909	+0.05(+0.10%)
Oct 13, 2017	48.67	49.17	47.89	48.08	160,770	-0.34(-0.71%)
Oct 12, 2017	47.99	48.77	47.74	48.43	213,401	+0.44(+0.92%)
Oct 11, 2017	46.95	48.31	46.95	47.99	171,733	+1.28(+2.74%)
Oct 10, 2017	46.81	47.05	46.22	46.71	72,588	+0.20(+0.42%)
Oct 09, 2017		47.05	45.58	46.51	141,307	-0.54(-1.15%)
Oct 06, 2017	46.61	47.15	46.51	47.05	248,180	+0.15(+0.31%)
Oct 05, 2017	46.86	47.35	46.68	46.90	140,856	+0.10(+0.21%)
Oct 04, 2017	46.95	47.10	46.46	46.81	105,522	-0.15(-0.31%)
Oct 03, 2017	46.22	46.95	45.80	46.95	165,122	+0.79(+1.70%)
Oct 02, 2017	45.77	46.71	45.64	46.17	251,331	+0.79(+1.73%)
Sep 29, 2017	45.23	45.77	44.50	45.38	174,425	+0.20(+0.44%)
Sep 28, 2017	43.91	45.23	43.91	45.18	101,581	+1.43(+3.26%)
Sep 27, 2017	43.95	44.30	43.32	43.76	212,079	+0.10(+0.23%)
Sep 26, 2017	43.02	44.25	43.02	43.66	117,177	+0.54(+1.25%)
Sep 25, 2017	42.38	43.44	42.38	43.12	173,537	+0.74(+1.74%)
Sep 22, 2017	41.84	42.48	41.30	42.38	118,507	+0.44(+1.06%)
Sep 21, 2017	41.35	42.23	40.96	41.94	56,465	+0.59(+1.43%)
Sep 20, 2017	41.79	42.04	41.15	41.35	121,727	-0.39(-0.94%)
Sep 19, 2017	41.50	41.79	41.05	41.74	235,821	+0.39(+0.95%)
Sep 18, 2017	40.61	41.45	40.56	41.35	121,721	+1.33(+3.32%)
Sep 15, 2017	40.07	40.56	39.63	40.02	254,722	+0.10(+0.25%)
Sep 14, 2017	39.14	39.97	38.69	39.92	91,385	+1.08(+2.78%)
Sep 13, 2017	38.60	39.09	38.45	38.84	68,484	+0.25(+0.64%)
Sep 12, 2017	38.79	39.09	38.50	38.60	64,665	-0.15(-0.38%)
Sep 11, 2017	38.64	38.84	38.25	38.74	48,538	+0.54(+1.42%)
Sep 08, 2017	37.86	38.45	37.22	38.20	90,327	+0.20(+0.52%)
Sep 07, 2017	37.96	38.10	37.46	38.01	52,363	+0.10(+0.26%)
Sep 06, 2017	38.10	38.15	37.61	37.91	61,047	+0.10(+0.26%)
Sep 05, 2017	39.58	39.78	37.76	37.81	84,227	-1.82(-4.59%)

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.