Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.80	47.90	46.95	47.45	74,678	-0.15(-0.32%)
Nov 29, 2017	46.95	47.75	46.75	47.60	63,671	+0.70(+1.49%)
Nov 28, 2017	46.25	47.00	46.25	46.90	42,276	+0.75(+1.63%)
Nov 27, 2017	46.15	46.30	45.90	46.15	62,050	+0.15(+0.33%)
Nov 24, 2017	46.40	46.40	45.50	46.00	40,141	-0.30(-0.65%)
Nov 22, 2017	46.55	46.80	46.05	46.30	70,241	-0.10(-0.22%)
Nov 21, 2017	45.80	46.85	45.75	46.40	73,992	+0.85(+1.87%)
Nov 20, 2017	45.05	45.80	44.90	45.55	74,824	+0.45(+1.00%)
Nov 17, 2017	44.70	45.35	44.60	45.10	49,978	+0.05(+0.11%)
Nov 16, 2017	43.90	45.20	43.90	45.05	66,798	+1.40(+3.21%)
Nov 15, 2017	43.70	43.95	43.35	43.65	57,002	-0.30(-0.68%)
Nov 14, 2017	43.60	44.05	43.33	43.95	61,370	+0.20(+0.46%)
Nov 13, 2017	43.45	44.15	43.45	43.75	54,014	-0.10(-0.23%)
Nov 10, 2017	43.15	43.90	43.05	43.85	99,493	+0.60(+1.39%)
Nov 09, 2017	43.20	43.70	42.90	43.25	81,458	-0.25(-0.57%)
Nov 08, 2017	45.20	45.45	43.40	43.50	129,422	-1.70(-3.76%)
Nov 07, 2017	46.10	46.25	44.65	45.20	147,671	-0.85(-1.85%)
Nov 06, 2017	48.35	48.35	45.90	46.05	157,340	-2.40(-4.95%)
Nov 03, 2017	48.50	48.65	47.95	48.45	156,747	-0.05(-0.10%)
Nov 02, 2017	45.80	48.65	45.80	48.50	164,776	+2.40(+5.21%)
Nov 01, 2017	46.25	47.10	45.65	46.10	70,104	-0.05(-0.11%)
Oct 31, 2017	46.05	46.65	45.65	46.15	89,319	+0.30(+0.65%)
Oct 30, 2017	45.90	46.30	45.05	45.85	111,657	+0.00(+0.00%)
Oct 27, 2017	46.30	46.60	45.75	45.85	156,845	-0.45(-0.97%)
Oct 26, 2017	45.55	46.75	45.25	46.30	78,910	+1.15(+2.55%)
Oct 25, 2017	45.20	45.30	44.88	45.15	131,263	-0.15(-0.33%)
Oct 24, 2017	44.95	45.80	44.60	45.30	146,433	+0.85(+1.91%)
Oct 23, 2017	44.65	45.40	44.05	44.45	169,346	-0.30(-0.67%)
Oct 20, 2017	45.95	45.95	43.75	44.75	371,204	+1.40(+3.23%)
Oct 19, 2017	42.80	43.40	42.20	43.35	112,722	+0.00(+0.00%)
Oct 18, 2017	43.45	43.85	43.30	43.35	64,587	+0.05(+0.12%)
Oct 17, 2017	43.85	44.20	43.30	43.30	50,890	-0.70(-1.59%)
Oct 16, 2017	44.45	44.85	43.20	44.00	88,743	-0.40(-0.90%)
Oct 13, 2017	44.65	45.45	44.25	44.40	134,670	-0.35(-0.78%)
Oct 12, 2017	44.50	44.85	44.10	44.75	58,965	+0.20(+0.45%)
Oct 11, 2017	44.85	45.10	44.10	44.55	78,817	-0.45(-1.00%)
Oct 10, 2017	44.45	45.65	44.35	45.00	102,070	+0.90(+2.04%)
Oct 09, 2017	45.95	46.40	43.90	44.10	148,346	-1.85(-4.03%)
Oct 06, 2017	45.10	45.95	44.80	45.95	132,508	+0.70(+1.55%)
Oct 05, 2017	45.25	45.80	44.95	45.25	120,673	-0.10(-0.22%)
Oct 04, 2017	46.00	47.10	44.45	45.35	231,633	-4.95(-9.84%)
Oct 03, 2017	50.25	50.40	49.90	50.30	69,383	-0.15(-0.30%)
Oct 02, 2017	49.45	50.45	49.45	50.45	67,692	+1.20(+2.44%)
Sep 29, 2017	49.70	49.80	49.15	49.25	66,241	-0.30(-0.61%)
Sep 28, 2017	49.10	49.90	48.90	49.55	51,866	+0.15(+0.30%)
Sep 27, 2017	49.25	49.70	48.70	49.40	132,156	+0.40(+0.82%)
Sep 26, 2017	47.45	49.15	47.45	49.00	56,203	+1.60(+3.38%)
Sep 25, 2017	47.05	47.68	46.67	47.40	66,635	+0.25(+0.53%)
Sep 22, 2017	46.60	47.35	46.48	47.15	52,098	+0.45(+0.96%)
Sep 21, 2017	47.65	47.75	46.65	46.70	37,340	-1.00(-2.10%)
Sep 20, 2017	47.25	48.15	47.25	47.70	62,399	+0.45(+0.95%)
Sep 19, 2017	46.80	47.35	46.70	47.25	56,935	+0.55(+1.18%)
Sep 18, 2017	46.50	47.30	46.25	46.70	42,612	+0.30(+0.65%)
Sep 15, 2017	46.25	46.65	46.00	46.40	165,510	+0.25(+0.54%)
Sep 14, 2017	46.40	46.75	46.10	46.15	43,613	-0.35(-0.75%)
Sep 13, 2017	46.80	47.20	46.30	46.50	100,841	-0.45(-0.96%)
Sep 12, 2017	47.10	47.60	46.70	46.95	61,150	-0.15(-0.32%)
Sep 11, 2017	46.50	47.60	46.15	47.10	84,228	+0.85(+1.84%)
Sep 08, 2017	45.75	46.35	45.40	46.25	50,866	+0.50(+1.09%)
Sep 07, 2017	45.75	46.10	45.35	45.75	78,983	+0.00(+0.00%)
Sep 06, 2017	45.70	45.80	45.00	45.75	85,321	+0.25(+0.55%)
Sep 05, 2017	46.30	46.50	45.05	45.50	74,024	-0.80(-1.73%)

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.