Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	50.16	50.57	49.93	50.29	494,332	+0.29(+0.58%)
Nov 29, 2017	49.68	50.39	49.29	50.01	1,695,765	+0.34(+0.69%)
Nov 28, 2017	48.60	49.83	48.53	49.66	523,966	+1.05(+2.16%)
Nov 27, 2017	48.14	48.68	48.12	48.62	366,175	+0.42(+0.87%)
Nov 24, 2017	48.49	48.49	48.16	48.20	132,094	-0.14(-0.29%)
Nov 22, 2017	48.45	48.65	48.34	48.34	399,336	+0.05(+0.10%)
Nov 21, 2017	48.13	48.29	48.05	48.29	406,738	+0.45(+0.95%)
Nov 20, 2017	47.70	47.85	47.40	47.84	365,798	+0.18(+0.37%)
Nov 17, 2017	47.28	47.84	47.14	47.66	493,581	+0.22(+0.47%)
Nov 16, 2017	46.34	47.55	46.34	47.44	732,968	+1.28(+2.77%)
Nov 15, 2017	46.40	46.50	45.77	46.16	781,487	-0.63(-1.35%)
Nov 14, 2017	46.92	47.28	46.33	46.79	1,042,136	-0.59(-1.25%)
Nov 13, 2017	46.94	47.44	46.85	47.38	699,576	+0.04(+0.08%)
Nov 10, 2017	47.32	47.79	47.02	47.34	482,038	+0.09(+0.20%)
Nov 09, 2017	46.88	47.46	46.82	47.25	614,140	-0.02(-0.04%)
Nov 08, 2017	47.82	47.87	46.83	47.27	992,628	-0.59(-1.24%)
Nov 07, 2017	48.25	48.68	47.75	47.86	461,967	-0.29(-0.60%)
Nov 06, 2017	47.59	48.63	47.30	48.15	635,468	+0.53(+1.11%)
Nov 03, 2017	48.12	49.18	47.53	47.62	1,316,268	-0.17(-0.35%)
Nov 02, 2017	43.84	47.93	43.69	47.79	3,230,483	+4.36(+10.04%)
Nov 01, 2017	43.81	44.04	43.41	43.43	1,169,803	+0.15(+0.34%)
Oct 31, 2017	42.99	43.67	42.81	43.28	632,219	+0.52(+1.22%)
Oct 30, 2017	43.55	43.62	42.73	42.76	543,255	-0.85(-1.96%)
Oct 27, 2017	43.85	43.93	43.29	43.61	421,920	-0.31(-0.70%)
Oct 26, 2017	43.78	44.03	43.57	43.92	580,658	+0.42(+0.96%)
Oct 25, 2017	44.00	44.22	42.95	43.50	809,851	-0.58(-1.31%)
Oct 24, 2017	43.79	44.52	43.69	44.08	1,149,001	+0.57(+1.30%)
Oct 23, 2017	44.08	44.08	43.46	43.51	949,623	-0.03(-0.06%)
Oct 20, 2017	43.36	43.70	43.33	43.54	644,820	+0.30(+0.69%)
Oct 19, 2017	43.15	43.43	43.11	43.24	471,197	-0.20(-0.47%)
Oct 18, 2017	43.25	43.75	43.09	43.45	668,050	+0.32(+0.73%)
Oct 17, 2017	43.34	43.64	43.08	43.13	540,142	-0.27(-0.62%)
Oct 16, 2017	43.28	43.79	43.26	43.40	1,071,175	+0.48(+1.12%)
Oct 13, 2017	42.87	43.20	42.87	42.92	425,800	+0.32(+0.76%)
Oct 12, 2017	42.38	42.97	42.14	42.59	568,443	+0.19(+0.46%)
Oct 11, 2017	42.27	42.58	42.11	42.40	814,196	+0.18(+0.42%)
Oct 10, 2017	42.70	42.70	42.08	42.22	585,575	-0.23(-0.55%)
Oct 09, 2017	42.15	43.39	42.15	42.45	1,131,890	+0.64(+1.53%)
Oct 06, 2017	41.54	42.07	41.41	41.81	494,257	+0.10(+0.24%)
Oct 05, 2017	41.66	41.79	41.39	41.71	1,056,448	+0.20(+0.49%)
Oct 04, 2017	41.68	41.84	41.40	41.51	435,946	-0.09(-0.22%)
Oct 03, 2017	41.52	41.74	41.22	41.60	732,919	+0.23(+0.56%)
Oct 02, 2017	41.03	41.40	40.89	41.37	420,588	+0.29(+0.70%)
Sep 29, 2017	40.99	41.13	40.61	41.08	436,309	+0.17(+0.41%)
Sep 28, 2017	41.02	41.17	40.40	40.91	282,700	-0.15(-0.36%)
Sep 27, 2017			40.89	41.06	543,457	-0.13(-0.32%)
Sep 26, 2017	41.52	41.55	41.08	41.19	641,378	-0.11(-0.27%)
Sep 25, 2017	41.16	41.58	41.07	41.30	676,478	+0.07(+0.18%)
Sep 22, 2017	40.12	41.36	40.12	41.23	566,326	+1.06(+2.63%)
Sep 21, 2017	40.30	40.42	40.12	40.17	291,562	-0.09(-0.23%)
Sep 20, 2017	40.24	40.38	39.75	40.26	575,423	+0.18(+0.44%)
Sep 19, 2017	39.57	40.12	39.47	40.09	761,638	+0.52(+1.31%)
Sep 18, 2017	39.27	39.62	39.21	39.57	346,122	+0.42(+1.07%)
Sep 15, 2017	38.80	39.21	38.66	39.15	693,581	+0.27(+0.69%)
Sep 14, 2017	38.40	38.88	38.28	38.88	505,920	+0.46(+1.21%)
Sep 13, 2017	38.36	38.67	38.30	38.42	277,516	+0.02(+0.05%)
Sep 12, 2017	38.21	38.44	38.01	38.40	346,295	+0.42(+1.10%)
Sep 11, 2017	37.61	38.18	37.21	37.98	483,554	+0.79(+2.12%)
Sep 08, 2017	36.64	37.32	36.35	37.19	335,865	+0.47(+1.28%)
Sep 07, 2017	36.92	37.02	36.15	36.72	295,892	-0.11(-0.30%)
Sep 06, 2017	36.96	37.18	36.61	36.83	243,864	+0.05(+0.13%)
Sep 05, 2017	37.43	37.53	36.74	36.79	271,941	-0.71(-1.90%)

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.