Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.24	49.80	48.52	49.01	5,206,719	+0.03(+0.05%)
Nov 29, 2017	47.76	49.26	47.74	48.98	4,148,502	+1.16(+2.43%)
Nov 28, 2017	46.76	47.83	46.76	47.82	2,729,385	+0.99(+2.12%)
Nov 27, 2017	46.60	46.95	46.60	46.83	1,835,213	+0.20(+0.44%)
Nov 24, 2017	46.70	46.86	46.48	46.62	731,612	+0.02(+0.04%)
Nov 22, 2017	46.47	46.66	46.31	46.60	1,432,973	+0.21(+0.46%)
Nov 21, 2017	46.59	46.66	46.31	46.39	2,238,705	-0.27(-0.58%)
Nov 20, 2017	46.59	46.82	46.29	46.66	2,046,714	+0.07(+0.15%)
Nov 17, 2017	46.11	46.81	46.10	46.60	3,228,769	+0.35(+0.75%)
Nov 16, 2017	46.22	46.57	46.05	46.25	2,359,878	+0.32(+0.70%)
Nov 15, 2017	46.59	46.59	45.86	45.93	2,271,067	-0.70(-1.51%)
Nov 14, 2017	45.67	46.66	45.54	46.63	2,275,308	+0.77(+1.68%)
Nov 13, 2017	45.96	46.19	45.71	45.86	2,660,471	-0.14(-0.31%)
Nov 10, 2017	45.80	46.15	45.65	46.00	2,023,625	+0.14(+0.31%)
Nov 09, 2017	45.80	45.95	45.41	45.86	3,094,898	+0.03(+0.07%)
Nov 08, 2017	44.65	45.93	44.65	45.82	4,256,391	+1.18(+2.64%)
Nov 07, 2017	46.02	46.10	44.40	44.64	5,328,758	-1.34(-2.92%)
Nov 06, 2017	46.86	47.47	45.80	45.98	6,243,646	-2.11(-4.39%)
Nov 03, 2017	47.54	48.58	47.41	48.10	5,116,766	+0.70(+1.47%)
Nov 02, 2017	47.33	47.50	47.13	47.40	2,379,388	+0.24(+0.50%)
Nov 01, 2017	47.13	47.42	46.74	47.16	3,220,704	-0.05(-0.11%)
Oct 31, 2017	46.42	47.33	46.39	47.22	3,455,107	+0.79(+1.70%)
Oct 30, 2017	46.35	46.49	46.13	46.43	3,080,828	-0.09(-0.20%)
Oct 27, 2017	46.31	46.58	46.16	46.52	2,089,689	-0.05(-0.11%)
Oct 26, 2017	46.37	46.68	46.37	46.57	2,094,791	+0.26(+0.57%)
Oct 25, 2017	46.55	46.61	46.05	46.31	2,241,095	-0.16(-0.35%)
Oct 24, 2017	46.66	46.76	46.43	46.47	1,780,349	-0.18(-0.38%)
Oct 23, 2017	46.63	46.78	46.49	46.65	1,705,503	+0.05(+0.11%)
Oct 20, 2017	46.60	46.73	46.32	46.60	2,316,385	+0.13(+0.27%)
Oct 19, 2017	46.53	46.65	46.29	46.47	2,277,321	-0.11(-0.24%)
Oct 18, 2017	46.57	46.72	46.30	46.58	1,916,962	+0.03(+0.07%)
Oct 17, 2017	46.34	46.75	46.03	46.55	1,566,375	+0.07(+0.15%)
Oct 16, 2017	46.24	46.59	46.15	46.48	1,637,548	+0.25(+0.55%)
Oct 13, 2017	46.21	46.47	46.13	46.22	1,570,415	+0.14(+0.31%)
Oct 12, 2017	45.65	46.19	45.50	46.08	1,657,171	+0.42(+0.93%)
Oct 11, 2017	45.94	46.16	45.58	45.65	2,433,730	-0.13(-0.28%)
Oct 10, 2017	45.86	46.21	45.75	45.78	2,161,662	-0.03(-0.07%)
Oct 09, 2017	46.04	46.27	45.77	45.82	3,199,870	-0.22(-0.48%)
Oct 06, 2017	45.89	46.15	45.86	46.04	1,911,667	-0.05(-0.11%)
Oct 05, 2017	45.86	46.25	45.80	46.09	1,941,264	+0.32(+0.70%)
Oct 04, 2017	45.48	45.93	45.26	45.76	2,418,064	+0.42(+0.93%)
Oct 03, 2017	45.51	45.66	45.19	45.34	1,750,435	-0.20(-0.44%)
Oct 02, 2017	45.53	45.76	45.49	45.54	1,916,909	+0.03(+0.06%)
Sep 29, 2017	45.56	45.86	45.47	45.52	2,142,592	-0.08(-0.18%)
Sep 28, 2017	45.60	45.88	45.42	45.60	2,391,263	-0.07(-0.15%)
Sep 27, 2017	45.70	45.93	45.33	45.67	2,641,160	+0.02(+0.04%)
Sep 26, 2017	45.69	45.96	45.41	45.65	2,376,203	+0.02(+0.04%)
Sep 25, 2017	45.14	45.90	45.07	45.64	2,808,966	+0.61(+1.35%)
Sep 22, 2017	45.45	45.51	44.99	45.03	2,823,187	-0.42(-0.93%)
Sep 21, 2017	45.87	45.91	45.38	45.45	2,446,236	-0.44(-0.96%)
Sep 20, 2017	45.78	45.95	45.48	45.89	3,465,484	+0.40(+0.87%)
Sep 19, 2017	45.49	45.82	45.41	45.49	2,790,509	-0.01(-0.02%)
Sep 18, 2017	45.18	45.54	45.07	45.50	4,125,103	+0.23(+0.50%)
Sep 15, 2017		45.27	44.39	45.27	5,966,388	+0.83(+1.86%)
Sep 14, 2017	45.00	45.07	44.03	44.45	4,738,503	-0.68(-1.51%)
Sep 13, 2017	44.67	45.41	44.59	45.13	3,057,176	+0.54(+1.21%)
Sep 12, 2017	45.01	45.02	44.53	44.59	3,626,193	-0.37(-0.83%)
Sep 11, 2017	44.84	44.98	44.64	44.96	1,707,519	+0.31(+0.70%)
Sep 08, 2017	44.58	44.84	44.34	44.65	2,058,252	-0.16(-0.36%)
Sep 07, 2017	44.65	44.90	44.32	44.81	3,589,574	+0.17(+0.38%)
Sep 06, 2017	44.78	44.80	44.44	44.64	2,741,065	-0.09(-0.21%)
Sep 05, 2017	44.69	44.92	44.51	44.73	2,538,869	+0.04(+0.09%)

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.