Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	50.84	51.37	50.22	50.51	355,411	+0.45(+0.90%)
Nov 29, 2017	49.12	50.27	49.04	50.06	163,996	+1.10(+2.25%)
Nov 28, 2017	48.75	49.04	48.55	48.96	95,036	+0.33(+0.67%)
Nov 27, 2017	48.43	48.75	48.43	48.63	67,477	+0.24(+0.51%)
Nov 24, 2017	48.63	48.63	48.14	48.39	60,897	-0.16(-0.34%)
Nov 22, 2017	48.67	48.75	48.43	48.55	93,506	-0.04(-0.08%)
Nov 21, 2017	48.35	48.96	48.18	48.59	303,404	+0.29(+0.59%)
Nov 20, 2017	48.55	48.57	48.10	48.31	179,882	-0.25(-0.50%)
Nov 17, 2017	48.51	48.67	48.24	48.55	146,479	+0.00(+0.00%)
Nov 16, 2017	49.29	49.29	48.55	48.55	98,677	-0.53(-1.08%)
Nov 15, 2017	49.00	49.49	48.80	49.08	204,012	+0.00(+0.00%)
Nov 14, 2017	49.24	49.26	48.92	49.08	149,302	-0.12(-0.25%)
Nov 13, 2017	49.33	49.55	48.88	49.20	191,594	-0.12(-0.25%)
Nov 10, 2017	49.41	49.57	48.80	49.33	169,770	+0.00(+0.00%)
Nov 09, 2017	49.08	49.57	48.88	49.33	152,943	-0.08(-0.17%)
Nov 08, 2017	49.86	50.02	49.33	49.41	194,681	-0.20(-0.41%)
Nov 07, 2017	49.08	50.88	48.88	49.61	582,446	+2.70(+5.74%)
Nov 06, 2017	46.55	47.45	46.55	46.92	214,101	+0.16(+0.35%)
Nov 03, 2017	46.79	47.00	46.35	46.75	94,886	-0.12(-0.26%)
Nov 02, 2017	46.26	47.61	46.26	46.88	314,112	+0.65(+1.41%)
Nov 01, 2017	45.81	46.30	45.69	46.22	164,849	+0.45(+0.98%)
Oct 31, 2017	45.61	45.98	45.37	45.77	149,564	+0.20(+0.45%)
Oct 30, 2017	45.81	46.10	45.45	45.57	81,633	-0.41(-0.89%)
Oct 27, 2017	46.14	46.14	45.65	45.98	86,160	-0.16(-0.35%)
Oct 26, 2017	45.53	46.18	45.37	46.14	104,329	+0.73(+1.62%)
Oct 25, 2017	46.02	46.06	45.12	45.41	108,576	-0.57(-1.24%)
Oct 24, 2017	45.86	46.10	45.81	45.98	99,182	+0.16(+0.36%)
Oct 23, 2017	46.39	46.47	45.69	45.81	129,977	-0.45(-0.97%)
Oct 20, 2017	46.43	46.43	46.06	46.26	118,628	-0.04(-0.09%)
Oct 19, 2017	45.73	46.45	45.53	46.30	148,478	+0.45(+0.98%)
Oct 18, 2017	45.69	45.94	45.32	45.86	126,552	+0.41(+0.90%)
Oct 17, 2017	45.77	45.86	45.24	45.45	86,711	-0.24(-0.54%)
Oct 16, 2017	45.28	45.86	45.28	45.69	84,213	+0.29(+0.63%)
Oct 13, 2017	45.37	45.65	45.08	45.41	125,694	+0.16(+0.36%)
Oct 12, 2017	45.20	45.49	45.12	45.24	120,516	+0.08(+0.18%)
Oct 11, 2017	45.24	45.49	45.04	45.16	104,870	-0.16(-0.36%)
Oct 10, 2017	45.24	45.57	45.20	45.32	148,189	+0.16(+0.36%)
Oct 09, 2017	45.28	45.45	45.04	45.16	77,275	-0.12(-0.27%)
Oct 06, 2017	45.32	45.65	45.08	45.28	97,411	+0.08(+0.18%)
Oct 05, 2017	45.00	45.57	44.92	45.20	138,931	+0.25(+0.54%)
Oct 04, 2017	45.08	45.32	44.75	44.96	161,381	-0.20(-0.45%)
Oct 03, 2017	44.96	45.32	44.67	45.16	310,436	+0.24(+0.55%)
Oct 02, 2017	44.71	45.08	44.34	44.92	378,766	+0.29(+0.64%)
Sep 29, 2017	44.51	44.79	44.39	44.63	407,323	+0.04(+0.09%)
Sep 28, 2017	44.47	44.79	44.34	44.59	265,334	+0.13(+0.29%)
Sep 27, 2017	44.54	44.66	44.26	44.46	278,058	+0.28(+0.64%)
Sep 26, 2017	44.42	44.44	44.13	44.17	144,739	+0.00(+0.00%)
Sep 25, 2017	44.09	44.30	43.85	44.17	195,489	+0.08(+0.18%)
Sep 22, 2017	43.89	44.38	43.85	44.09	150,654	+0.20(+0.46%)
Sep 21, 2017	44.09	44.17	43.69	43.89	177,138	-0.20(-0.46%)
Sep 20, 2017	43.44	44.17	43.40	44.09	172,986	+0.61(+1.40%)
Sep 19, 2017	43.81	43.89	43.38	43.48	179,056	-0.24(-0.56%)
Sep 18, 2017	43.85	43.97	43.53	43.73	189,211	-0.04(-0.09%)
Sep 15, 2017	43.40	43.81	43.16	43.77	405,822	+0.37(+0.84%)
Sep 14, 2017	43.93	43.93	43.24	43.40	187,638	-0.57(-1.29%)
Sep 13, 2017	43.53	44.17	43.28	43.97	207,915	+0.41(+0.93%)
Sep 12, 2017	43.77	43.97	43.40	43.57	121,068	-0.12(-0.28%)
Sep 11, 2017	43.44	44.46	43.44	43.69	353,291	+0.45(+1.03%)
Sep 08, 2017	41.66	43.65	41.66	43.24	357,917	+1.58(+3.80%)
Sep 07, 2017	42.06	42.10	41.17	41.66	403,450	-0.61(-1.44%)
Sep 06, 2017	42.27	42.63	41.94	42.27	230,726	+0.08(+0.19%)
Sep 05, 2017	43.32	43.32	41.90	42.19	299,746	-1.34(-3.08%)

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.