Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.59	53.00	45.19	50.34	204,517	+5.05(+11.15%)
Nov 29, 2017	46.97	47.28	44.82	45.29	35,955	-0.84(-1.82%)
Nov 28, 2017	46.27	46.49	45.17	46.13	14,751	+0.13(+0.28%)
Nov 27, 2017	46.10	47.80	45.19	46.00	24,184	-0.53(-1.14%)
Nov 24, 2017	48.74	48.74	46.08	46.53	23,840	-1.59(-3.30%)
Nov 22, 2017	43.30	48.45	42.48	48.12	85,374	+4.94(+11.44%)
Nov 21, 2017	43.73	44.00	41.00	43.18	103,483	-0.26(-0.60%)
Nov 20, 2017	40.28	44.97	40.28	43.44	90,259	+3.25(+8.09%)
Nov 17, 2017	40.27	40.59	39.37	40.19	43,465	-0.27(-0.67%)
Nov 16, 2017	39.21	41.70	38.82	40.46	38,643	+1.11(+2.82%)
Nov 15, 2017	41.22	42.00	39.03	39.35	120,580	-2.29(-5.50%)
Nov 14, 2017	43.23	43.45	41.27	41.64	38,562	-1.46(-3.39%)
Nov 13, 2017	44.25	44.50	42.85	43.10	80,429	-0.98(-2.22%)
Nov 10, 2017	44.83	45.54	43.15	44.08	85,680	-0.64(-1.43%)
Nov 09, 2017	43.82	44.88	42.65	44.72	58,440	+0.55(+1.25%)
Nov 08, 2017	43.05	44.42	42.11	44.17	59,873	+0.89(+2.06%)
Nov 07, 2017	48.05	48.07	43.02	43.28	92,390	-4.70(-9.80%)
Nov 06, 2017	46.88	49.20	45.76	47.98	66,681	+0.97(+2.06%)
Nov 03, 2017	45.74	47.06	45.56	47.01	46,729	+1.50(+3.30%)
Nov 02, 2017	47.15	47.15	45.15	45.51	57,550	-1.75(-3.70%)
Nov 01, 2017	50.00	50.00	44.23	47.26	102,069	-2.73(-5.46%)
Oct 31, 2017	46.18	50.00	45.64	49.99	105,973	+4.12(+8.98%)
Oct 30, 2017	45.42	46.21	44.86	45.87	24,919	-0.08(-0.17%)
Oct 27, 2017	45.49	46.28	44.80	45.95	70,646	+0.55(+1.21%)
Oct 26, 2017	43.72	45.77	43.00	45.40	56,959	+1.58(+3.61%)
Oct 25, 2017	44.46	44.61	43.21	43.82	29,770	-0.80(-1.79%)
Oct 24, 2017	45.97	45.97	44.20	44.62	48,381	-0.84(-1.85%)
Oct 23, 2017	45.08	46.35	42.90	45.46	47,739	+0.45(+1.00%)
Oct 20, 2017	47.34	48.31	44.56	45.01	84,626	-1.79(-3.82%)
Oct 19, 2017	48.60	48.60	45.70	46.80	42,975	-0.72(-1.52%)
Oct 18, 2017	47.05	48.49	46.08	47.52	65,034	+0.51(+1.08%)
Oct 17, 2017	49.75	50.98	45.23	47.01	130,755	-3.06(-6.11%)
Oct 16, 2017	50.09	51.25	49.52	50.07	64,310	-0.50(-0.99%)
Oct 13, 2017	51.16	52.35	49.35	50.57	63,890	+0.46(+0.92%)
Oct 12, 2017	49.23	50.75	48.91	50.11	77,847	+1.33(+2.73%)
Oct 11, 2017	47.98	51.53	47.75	48.78	114,192	+0.36(+0.74%)
Oct 10, 2017	46.74	48.90	46.02	48.42	53,700	+1.42(+3.02%)
Oct 09, 2017	47.29	48.04	45.39	47.00	51,887	+0.07(+0.15%)
Oct 06, 2017	46.78	49.14	45.14	46.93	80,992	+0.63(+1.36%)
Oct 05, 2017	44.03	46.35	42.24	46.30	90,320	+2.37(+5.39%)
Oct 04, 2017	43.89	46.25	42.95	43.93	169,553	-0.39(-0.88%)
Oct 03, 2017	43.85	45.75	42.78	44.32	228,034	+0.47(+1.07%)
Oct 02, 2017	45.15	45.82	43.21	43.85	162,880	-1.13(-2.51%)
Sep 29, 2017	47.00	47.19	41.56	44.98	208,806	-1.21(-2.62%)
Sep 28, 2017	36.61	49.48	36.61	46.19	933,868	+9.34(+25.35%)
Sep 27, 2017	33.62	37.40	32.72	36.85	394,124	+3.51(+10.53%)
Sep 26, 2017	33.15	34.52	33.00	33.34	104,962	-0.06(-0.18%)
Sep 25, 2017	34.45	34.50	32.17	33.40	222,211	-0.78(-2.28%)
Sep 22, 2017	23.50	36.21	23.01	34.18	737,474	+11.85(+53.07%)
Sep 21, 2017	22.16	22.63	22.16	22.33	20,220	+0.00(+0.00%)
Sep 20, 2017	22.15	22.95	21.93	22.33	110,938	+0.40(+1.82%)
Sep 19, 2017	20.16	22.40	20.16	21.93	161,738	+2.13(+10.76%)
Sep 18, 2017	18.80	19.99	18.66	19.80	49,616	+0.99(+5.26%)
Sep 15, 2017	18.14	19.12	17.96	18.81	113,960	+0.67(+3.69%)
Sep 14, 2017	18.06	18.30	17.99	18.14	72,993	-0.05(-0.27%)
Sep 13, 2017	17.90	18.19	17.89	18.19	75,917	+0.23(+1.28%)
Sep 12, 2017	18.10	18.35	17.61	17.96	33,821	-0.03(-0.17%)
Sep 11, 2017	17.83	18.12	17.79	17.99	74,397	+0.27(+1.52%)
Sep 08, 2017	17.44	17.87	17.44	17.72	40,358	+0.27(+1.55%)
Sep 07, 2017	17.01	17.87	16.91	17.45	34,316	+0.31(+1.81%)
Sep 06, 2017	17.38	17.60	17.12	17.14	35,687	-0.25(-1.44%)
Sep 05, 2017	17.00	17.50	17.00	17.39	28,508	+0.19(+1.10%)

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.