Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.35	48.10	47.05	47.45	422,037	+0.10(+0.21%)
Nov 29, 2017	47.00	47.70	46.85	47.35	463,217	+0.25(+0.53%)
Nov 28, 2017	46.35	47.15	46.05	47.10	497,224	+0.70(+1.51%)
Nov 27, 2017	46.55	47.15	46.00	46.40	323,942	+0.00(+0.00%)
Nov 24, 2017	47.00	47.20	46.35	46.40	198,735	-0.45(-0.96%)
Nov 22, 2017	47.30	47.50	46.50	46.85	377,730	-0.15(-0.32%)
Nov 21, 2017	46.90	47.20	45.80	47.00	876,091	+0.35(+0.75%)
Nov 20, 2017	46.00	46.77	45.35	46.65	639,718	+0.65(+1.41%)
Nov 17, 2017	44.35	46.30	42.36	46.00	603,535	+1.10(+2.45%)
Nov 16, 2017	43.60	44.95	43.30	44.90	361,153	+1.60(+3.70%)
Nov 15, 2017	43.30	44.00	43.05	43.30	323,186	-0.65(-1.48%)
Nov 14, 2017	44.75	45.00	43.50	43.95	380,231	-1.20(-2.66%)
Nov 13, 2017	44.95	45.35	44.50	45.15	372,845	+0.20(+0.44%)
Nov 10, 2017	43.55	45.00	43.55	44.95	324,608	+1.40(+3.21%)
Nov 09, 2017	42.85	43.60	42.85	43.55	421,405	+0.20(+0.46%)
Nov 08, 2017	43.20	43.65	42.66	43.35	310,862	-0.05(-0.12%)
Nov 07, 2017	44.20	44.25	43.10	43.40	354,169	-0.80(-1.81%)
Nov 06, 2017	44.35	44.85	43.95	44.20	384,818	-0.30(-0.67%)
Nov 03, 2017	44.40	45.10	44.17	44.50	458,611	-0.15(-0.34%)
Nov 02, 2017	44.00	44.70	43.50	44.65	312,329	+0.75(+1.71%)
Nov 01, 2017	45.35	45.60	43.45	43.90	358,867	-0.75(-1.68%)
Oct 31, 2017	43.70	45.12	43.70	44.65	495,210	+1.20(+2.76%)
Oct 30, 2017	46.55	46.55	43.40	43.45	777,139	-3.40(-7.26%)
Oct 27, 2017	46.10	46.88	45.50	46.85	429,094	+0.40(+0.86%)
Oct 26, 2017	45.10	46.50	44.77	46.45	349,813	+1.45(+3.22%)
Oct 25, 2017	45.30	45.85	44.40	45.00	508,601	-0.35(-0.77%)
Oct 24, 2017	46.30	46.30	44.85	45.35	422,244	-0.65(-1.41%)
Oct 23, 2017	45.15	46.35	45.15	46.00	435,002	+0.90(+2.00%)
Oct 20, 2017	44.90	45.35	44.70	45.10	348,646	+0.70(+1.58%)
Oct 19, 2017	44.55	44.65	44.00	44.40	413,139	-0.50(-1.11%)
Oct 18, 2017	44.80	45.25	44.65	44.90	379,426	-0.05(-0.11%)
Oct 17, 2017	45.35	45.40	44.95	44.95	216,990	-0.35(-0.77%)
Oct 16, 2017	45.25	45.40	44.80	45.30	218,105	+0.00(+0.00%)
Oct 13, 2017		45.73	45.05	45.30	225,507	+0.10(+0.22%)
Oct 12, 2017	45.50	45.50	44.65	45.20	367,641	-0.25(-0.55%)
Oct 11, 2017	45.35	45.80	45.30	45.45	267,325	+0.20(+0.44%)
Oct 10, 2017	45.35	45.75	45.00	45.25	286,396	-0.05(-0.11%)
Oct 09, 2017	45.50	45.60	45.00	45.30	313,372	-0.35(-0.77%)
Oct 06, 2017	46.60	46.60	45.40	45.65	686,552	-0.95(-2.04%)
Oct 05, 2017	46.85	46.90	46.35	46.60	421,205	-0.15(-0.32%)
Oct 04, 2017	46.25	46.75	46.10	46.75	292,906	+0.45(+0.97%)
Oct 03, 2017	46.20	46.82	45.95	46.30	407,791	+0.20(+0.43%)
Oct 02, 2017	46.40	46.40	45.70	46.10	521,539	-0.30(-0.65%)
Sep 29, 2017	45.65	46.70	45.55	46.40	679,028	+0.60(+1.31%)
Sep 28, 2017	45.65	46.00	44.90	45.80	576,315	-0.15(-0.33%)
Sep 27, 2017	44.70	46.00	44.60	45.95	594,138	+1.35(+3.03%)
Sep 26, 2017	45.20	45.40	43.90	44.60	553,480	-0.45(-1.00%)
Sep 25, 2017	45.50	45.75	44.88	45.05	859,817	-0.75(-1.64%)
Sep 22, 2017	45.60	46.02	45.05	45.80	495,536	+0.20(+0.44%)
Sep 21, 2017	45.85	45.85	45.20	45.60	220,333	-0.10(-0.22%)
Sep 20, 2017	46.00	46.00	45.40	45.70	403,880	-0.35(-0.76%)
Sep 19, 2017	46.00	46.12	45.85	46.05	768,063	+0.05(+0.11%)
Sep 18, 2017	45.90	46.25	45.50	46.00	667,727	+0.15(+0.33%)
Sep 15, 2017	45.45	45.95	44.95	45.85	679,813	+0.55(+1.21%)
Sep 14, 2017	45.80	45.80	45.05	45.30	332,486	-0.45(-0.98%)
Sep 13, 2017		46.00	45.15	45.75	385,781	-0.15(-0.33%)
Sep 12, 2017	45.05	45.95	44.80	45.90	507,521	+0.85(+1.89%)
Sep 11, 2017	45.40	45.50	44.95	45.05	572,907	-0.15(-0.33%)
Sep 08, 2017	43.95	45.35	43.80	45.20	693,891	+1.05(+2.38%)
Sep 07, 2017	43.45	44.15	43.25	44.15	359,491	+0.80(+1.85%)
Sep 06, 2017	43.55	43.85	42.80	43.35	528,560	+0.00(+0.00%)
Sep 05, 2017	42.65	43.80	42.60	43.35	646,498	+0.65(+1.52%)

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.