Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	60.09	61.42	59.84	61.30	163,131	+1.61(+2.69%)
Nov 29, 2017	59.36	59.97	58.67	59.69	152,056	+0.39(+0.66%)
Nov 28, 2017	57.60	59.45	57.24	59.30	355,652	+2.33(+4.09%)
Nov 27, 2017	57.57	57.88	56.82	56.97	83,787	-0.51(-0.90%)
Nov 24, 2017	57.21	57.48	56.91	57.48	34,270	+0.42(+0.74%)
Nov 22, 2017	57.24	58.60	56.97	57.06	106,295	-0.18(-0.32%)
Nov 21, 2017	56.06	57.36	55.89	57.24	159,878	+1.70(+3.05%)
Nov 20, 2017	54.94	55.57	54.39	55.54	102,996	+0.64(+1.16%)
Nov 17, 2017	54.73	55.65	53.67	54.91	142,464	+0.21(+0.39%)
Nov 16, 2017	52.88	55.60	52.88	54.70	152,873	+2.03(+3.85%)
Nov 15, 2017	52.79	53.24	52.03	52.67	126,374	-0.67(-1.25%)
Nov 14, 2017	52.64	53.46	51.82	53.33	177,879	+0.58(+1.09%)
Nov 13, 2017	53.12	53.44	52.09	52.76	253,302	-0.18(-0.34%)
Nov 10, 2017	53.30	54.63	52.88	52.94	85,339	-0.27(-0.51%)
Nov 09, 2017	53.33	53.76	52.03	53.21	120,868	-0.70(-1.29%)
Nov 08, 2017	53.48	54.12	53.33	53.91	92,324	+0.03(+0.06%)
Nov 07, 2017	54.82	55.15	53.58	53.88	121,908	-0.91(-1.66%)
Nov 06, 2017	55.94	56.72	54.70	54.79	87,469	-0.88(-1.58%)
Nov 03, 2017	56.51	56.85	55.48	55.66	100,972	-0.73(-1.29%)
Nov 02, 2017	55.97	56.60	55.09	56.39	132,573	+0.67(+1.20%)
Nov 01, 2017	57.09	57.75	54.97	55.73	177,571	-0.61(-1.08%)
Oct 31, 2017	56.60	58.30	56.30	56.33	206,660	+0.06(+0.11%)
Oct 30, 2017	55.12	56.30	54.07	56.27	162,685	+0.67(+1.20%)
Oct 27, 2017	56.33	57.21	55.27	55.60	276,375	-0.21(-0.38%)
Oct 26, 2017	53.30	56.03	52.18	55.82	464,904	+4.66(+9.12%)
Oct 25, 2017	51.64	51.67	50.36	51.15	212,852	-0.58(-1.11%)
Oct 24, 2017	51.18	53.39	51.03	51.73	126,730	+0.85(+1.67%)
Oct 23, 2017	51.36	51.70	50.64	50.88	50,583	-0.45(-0.88%)
Oct 20, 2017	51.45	52.15	51.15	51.33	113,133	+0.27(+0.53%)
Oct 19, 2017	50.88	51.18	50.30	51.06	75,526	-0.15(-0.30%)
Oct 18, 2017	51.24	51.61	50.85	51.21	97,880	+0.24(+0.48%)
Oct 17, 2017	51.45	51.88	50.73	50.97	76,954	-0.48(-0.94%)
Oct 16, 2017	51.27	51.64	51.03	51.45	81,783	+0.18(+0.35%)
Oct 13, 2017	51.42	51.52	50.88	51.27	80,484	+0.24(+0.47%)
Oct 12, 2017	50.97	51.20	50.58	51.03	76,401	+0.09(+0.18%)
Oct 11, 2017	50.52	51.33	50.30	50.94	65,940	+0.21(+0.42%)
Oct 10, 2017	50.82	51.33	50.30	50.73	110,668	+0.00(+0.00%)
Oct 09, 2017	51.45	51.58	50.52	50.73	85,441	-0.51(-1.00%)
Oct 06, 2017	50.46	51.24	50.46	51.24	78,379	+0.39(+0.77%)
Oct 05, 2017	51.18	51.45	50.46	50.85	138,762	-0.27(-0.53%)
Oct 04, 2017	52.88	53.24	50.82	51.12	116,400	-1.61(-3.04%)
Oct 03, 2017	52.58	52.97	52.00	52.73	200,670	+0.48(+0.93%)
Oct 02, 2017	51.30	52.24	50.94	52.24	180,101	+1.30(+2.56%)
Sep 29, 2017	51.03	51.36	50.43	50.94	141,731	+0.12(+0.24%)
Sep 28, 2017	51.24	51.61	50.79	50.82	149,447	-0.27(-0.53%)
Sep 27, 2017	49.73	51.20	49.61	51.09	243,149	+1.73(+3.50%)
Sep 26, 2017	48.73	49.55	48.73	49.37	122,086	+0.61(+1.24%)
Sep 25, 2017	48.09	48.82	47.46	48.76	96,192	+0.70(+1.45%)
Sep 22, 2017	47.18	48.70	47.18	48.06	132,152	+0.88(+1.86%)
Sep 21, 2017	46.97	47.43	46.97	47.18	119,978	+0.00(+0.00%)
Sep 20, 2017	47.22	47.43	46.67	47.18	99,681	+0.06(+0.13%)
Sep 19, 2017	47.58	47.58	46.90	47.12	99,902	-0.15(-0.32%)
Sep 18, 2017	46.40	47.64	46.40	47.28	155,802	+1.06(+2.29%)
Sep 15, 2017	45.28	46.43	44.73	46.22	254,110	+1.09(+2.42%)
Sep 14, 2017	46.09	46.28	44.88	45.13	73,107	-0.97(-2.10%)
Sep 13, 2017	45.43	46.23	45.13	46.09	98,766	+0.67(+1.47%)
Sep 12, 2017		45.43	44.22	45.43	89,072	+0.79(+1.76%)
Sep 11, 2017	45.10	45.10	44.17	44.64	136,894	+0.09(+0.20%)
Sep 08, 2017	43.61	44.97	43.52	44.55	110,549	+0.76(+1.73%)
Sep 07, 2017	44.07	44.16	42.94	43.79	123,915	-0.39(-0.89%)
Sep 06, 2017	44.40	44.64	43.82	44.19	128,657	+0.39(+0.90%)
Sep 05, 2017	44.07	44.07	43.01	43.79	111,873	-0.24(-0.55%)

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.