Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.94	52.15	51.44	51.75	44,724,652	-0.06(-0.12%)
Nov 29, 2017	52.75	52.88	51.42	51.81	55,877,800	-1.29(-2.44%)
Nov 28, 2017	53.64	53.94	52.67	53.10	36,452,908	-0.44(-0.81%)
Nov 27, 2017	52.87	53.59	52.68	53.54	35,466,080	+0.77(+1.47%)
Nov 24, 2017	52.66	52.94	52.54	52.77	16,526,326	+0.23(+0.44%)
Nov 22, 2017	52.50	52.71	52.30	52.54	14,554,646	+0.08(+0.15%)
Nov 21, 2017	51.94	52.46	51.90	52.45	22,218,292	+0.78(+1.51%)
Nov 20, 2017	51.74	51.88	51.57	51.67	17,544,454	-0.06(-0.12%)
Nov 17, 2017	52.43	52.49	51.63	51.74	26,742,858	-0.63(-1.20%)
Nov 16, 2017	51.88	52.53	51.84	52.36	22,779,454	+0.60(+1.16%)
Nov 15, 2017	51.69	51.92	51.48	51.76	18,123,778	-0.26(-0.50%)
Nov 14, 2017	51.83	52.06	51.41	52.02	21,031,790	+0.02(+0.04%)
Nov 13, 2017	51.98	52.38	51.90	52.00	18,833,090	-0.15(-0.28%)
Nov 10, 2017	52.13	52.27	52.00	52.15	19,464,854	-0.18(-0.34%)
Nov 09, 2017	52.34	52.48	51.73	52.33	35,888,124	-0.53(-1.00%)
Nov 08, 2017	52.44	53.07	52.29	52.85	24,317,278	+0.29(+0.56%)
Nov 07, 2017	52.42	52.61	52.09	52.56	26,128,894	+0.48(+0.93%)
Nov 06, 2017	52.39	52.57	52.04	52.07	18,305,946	-0.37(-0.70%)
Nov 03, 2017	52.08	52.47	51.82	52.44	27,801,092	+0.35(+0.67%)
Nov 02, 2017	51.94	52.22	51.37	52.09	26,721,674	+0.02(+0.04%)
Nov 01, 2017	51.76	52.33	51.64	52.07	43,284,680	+0.48(+0.92%)
Oct 31, 2017	51.59	51.99	51.26	51.59	30,347,350	-0.00(-0.01%)
Oct 30, 2017	51.40	51.93	51.06	51.60	46,855,956	-0.03(-0.05%)
Oct 27, 2017	51.49	53.12	51.28	51.62	103,801,856	+2.11(+4.26%)
Oct 26, 2017	49.87	50.27	49.47	49.51	47,389,668	-0.00(-0.00%)
Oct 25, 2017	49.26	49.66	48.83	49.52	30,593,472	+0.15(+0.30%)
Oct 24, 2017	49.27	49.41	48.80	49.37	28,931,988	+0.15(+0.30%)
Oct 23, 2017	50.20	50.23	49.10	49.22	32,815,940	-0.98(-1.94%)
Oct 20, 2017	50.29	50.37	50.06	50.20	32,157,486	+0.16(+0.32%)
Oct 19, 2017	50.18	50.31	49.81	50.03	34,323,408	-0.54(-1.08%)
Oct 18, 2017	50.49	50.76	50.21	50.58	25,623,374	+0.09(+0.17%)
Oct 17, 2017	50.31	50.67	50.24	50.49	20,283,092	+0.08(+0.16%)
Oct 16, 2017	50.42	50.54	50.02	50.41	21,443,042	+0.07(+0.15%)
Oct 13, 2017	50.40	50.68	50.30	50.34	26,583,116	+0.11(+0.22%)
Oct 12, 2017	50.13	50.52	50.00	50.22	30,646,814	+0.00(+0.00%)
Oct 11, 2017	49.40	50.32	49.34	50.22	36,338,820	+0.89(+1.81%)
Oct 10, 2017	49.71	49.82	49.00	49.33	23,293,824	-0.23(-0.45%)
Oct 09, 2017	49.69	49.97	49.52	49.56	25,936,074	-0.07(-0.13%)
Oct 06, 2017	48.94	49.66	48.87	49.62	31,096,308	+0.42(+0.86%)
Oct 05, 2017	48.58	49.27	48.46	49.20	35,650,852	+0.92(+1.90%)
Oct 04, 2017	48.53	48.66	48.23	48.28	21,174,334	-0.26(-0.55%)
Oct 03, 2017	48.32	48.57	48.08	48.55	21,701,840	+0.23(+0.48%)
Oct 02, 2017	48.73	48.83	48.04	48.32	30,816,848	-0.31(-0.64%)
Sep 29, 2017	48.24	48.73	48.24	48.63	40,668,464	+0.45(+0.92%)
Sep 28, 2017	47.76	48.25	47.72	48.19	28,048,334	+0.25(+0.51%)
Sep 27, 2017	47.08	48.21	47.04	47.94	46,739,224	+1.12(+2.40%)
Sep 26, 2017	46.78	47.15	46.70	46.82	33,468,448	+0.16(+0.34%)
Sep 25, 2017	46.92	46.93	46.17	46.66	37,503,836	-0.45(-0.95%)
Sep 22, 2017	47.08	47.45	46.99	47.11	21,520,792	-0.21(-0.45%)
Sep 21, 2017	47.35	47.59	46.92	47.32	27,443,202	+0.00(+0.00%)
Sep 20, 2017	46.83	47.45	46.82	47.32	40,124,260	+0.53(+1.14%)
Sep 19, 2017	46.62	46.84	46.28	46.79	24,882,786	+0.36(+0.76%)
Sep 18, 2017	46.70	46.79	46.22	46.43	29,504,104	-0.28(-0.59%)
Sep 15, 2017	46.95	47.03	46.51	46.71	39,931,076	-0.24(-0.51%)
Sep 14, 2017	47.25	47.35	46.86	46.95	28,557,418	-0.51(-1.08%)
Sep 13, 2017	47.22	47.59	47.18	47.47	21,931,322	+0.19(+0.40%)
Sep 12, 2017		47.35	46.82	47.28	25,722,388	+0.17(+0.36%)
Sep 11, 2017	47.31	47.58	47.00	47.11	26,777,278	+0.09(+0.20%)
Sep 08, 2017	47.43	47.48	46.95	47.02	20,021,272	-0.42(-0.89%)
Sep 07, 2017	47.16	47.47	46.82	47.44	22,357,130	+0.39(+0.84%)
Sep 06, 2017	47.14	47.17	46.58	47.05	27,862,502	+0.03(+0.06%)
Sep 05, 2017	47.29	47.51	46.73	47.02	29,181,014	-0.52(-1.10%)

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.