Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.27	50.13	48.64	49.64	83,221,392	+1.06(+2.18%)
Nov 29, 2017	51.94	51.97	47.30	48.58	141,057,808	-3.53(-6.78%)
Nov 28, 2017	53.02	53.11	51.51	52.12	51,768,652	-0.85(-1.60%)
Nov 27, 2017	53.75	53.76	52.93	52.97	42,709,880	-0.70(-1.30%)
Nov 24, 2017	53.32	53.67	53.08	53.66	18,269,616	+0.50(+0.94%)
Nov 22, 2017	53.67	53.67	52.83	53.16	36,047,592	-0.24(-0.45%)
Nov 21, 2017	53.31	53.52	53.04	53.40	40,318,176	+0.49(+0.92%)
Nov 20, 2017	52.40	53.03	52.03	52.91	39,981,276	+0.67(+1.29%)
Nov 17, 2017	52.87	53.23	52.09	52.24	52,157,120	-0.06(-0.12%)
Nov 16, 2017	52.64	52.94	52.21	52.30	44,503,252	+0.40(+0.78%)
Nov 15, 2017	52.39	52.40	51.36	51.90	50,654,544	-1.04(-1.96%)
Nov 14, 2017	52.65	53.09	52.21	52.94	53,454,944	+0.38(+0.73%)
Nov 13, 2017	53.42	53.68	52.40	52.56	58,833,936	-0.87(-1.62%)
Nov 10, 2017	52.67	54.05	52.31	53.42	126,761,480	+2.67(+5.27%)
Nov 09, 2017	50.74	51.00	49.52	50.75	97,507,848	-0.95(-1.84%)
Nov 08, 2017	52.36	52.40	51.22	51.70	52,804,964	-0.71(-1.35%)
Nov 07, 2017	52.04	52.62	51.92	52.41	43,187,184	+0.59(+1.14%)
Nov 06, 2017	51.21	51.90	51.09	51.81	39,397,292	+0.23(+0.45%)
Nov 03, 2017	51.21	51.58	50.75	51.58	35,769,300	+0.68(+1.34%)
Nov 02, 2017	50.92	51.36	50.34	50.90	34,587,852	-0.31(-0.61%)
Nov 01, 2017	51.74	51.90	50.57	51.21	50,751,788	+0.10(+0.19%)
Oct 31, 2017	50.70	51.38	50.64	51.12	41,620,168	+0.73(+1.46%)
Oct 30, 2017	49.89	50.94	49.74	50.38	50,952,804	+0.49(+0.98%)
Oct 27, 2017	48.89	49.90	48.63	49.89	57,874,960	+1.53(+3.15%)
Oct 26, 2017	48.14	48.48	47.91	48.37	32,536,424	+0.50(+1.05%)
Oct 25, 2017	48.71	49.24	47.25	47.87	83,728,432	-1.24(-2.53%)
Oct 24, 2017	48.69	49.12	48.43	49.11	41,106,756	+0.51(+1.05%)
Oct 23, 2017	48.88	49.15	48.40	48.60	43,311,084	-0.07(-0.14%)
Oct 20, 2017	49.06	49.33	48.58	48.67	45,679,312	-0.22(-0.45%)
Oct 19, 2017	48.06	48.94	47.57	48.89	57,672,280	+0.05(+0.11%)
Oct 18, 2017	48.97	48.97	47.78	48.84	57,311,768	-0.04(-0.09%)
Oct 17, 2017	48.71	49.16	48.53	48.88	48,371,592	-0.04(-0.09%)
Oct 16, 2017	48.40	48.95	47.76	48.92	58,203,276	+0.83(+1.72%)
Oct 13, 2017	47.84	48.20	47.37	48.10	63,593,332	+0.88(+1.86%)
Oct 12, 2017	47.23	47.73	46.94	47.22	53,406,376	+0.02(+0.05%)
Oct 11, 2017	46.86	47.21	46.40	47.19	53,513,128	+0.50(+1.06%)
Oct 10, 2017	47.32	47.69	46.28	46.70	98,547,160	+0.87(+1.91%)
Oct 09, 2017	45.18	46.15	44.99	45.82	56,876,864	+1.01(+2.26%)
Oct 06, 2017	44.40	44.95	44.24	44.81	32,245,108	+0.13(+0.29%)
Oct 05, 2017	44.95	44.98	44.38	44.68	44,198,452	-0.02(-0.06%)
Oct 04, 2017	44.40	44.93	44.03	44.71	43,249,784	+0.37(+0.84%)
Oct 03, 2017	44.30	44.63	43.89	44.33	39,445,480	+0.09(+0.21%)
Oct 02, 2017	44.69	44.98	43.75	44.24	50,889,256	+0.06(+0.13%)
Sep 29, 2017	44.26	44.42	43.81	44.19	62,618,528	+0.76(+1.76%)
Sep 28, 2017	43.51	43.55	42.95	43.42	44,001,652	-0.01(-0.03%)
Sep 27, 2017	43.41	43.57	42.70	43.43	72,145,312	+0.93(+2.19%)
Sep 26, 2017	43.61	44.16	42.11	42.50	113,774,232	+0.24(+0.56%)
Sep 25, 2017	43.93	43.95	42.06	42.27	88,401,008	-1.98(-4.47%)
Sep 22, 2017	44.56	45.06	44.14	44.24	49,685,936	-0.44(-0.97%)
Sep 21, 2017	44.90	45.16	43.90	44.68	108,746,288	-1.26(-2.73%)
Sep 20, 2017	46.34	46.82	45.53	45.93	72,890,600	-0.37(-0.81%)
Sep 19, 2017	45.85	46.92	45.63	46.31	88,359,376	-0.05(-0.11%)
Sep 18, 2017	45.76	47.26	45.69	46.36	170,104,320	+1.84(+4.13%)
Sep 15, 2017	42.73	44.52	42.67	44.52	138,042,832	+2.65(+6.32%)
Sep 14, 2017	41.72	42.65	41.47	41.87	51,909,504	-0.24(-0.57%)
Sep 13, 2017	41.67	42.40	41.35	42.11	58,739,600	+0.19(+0.45%)
Sep 12, 2017		41.77	41.27	41.92	41,601,028	+0.15(+0.36%)
Sep 11, 2017	40.92	41.88	40.86	41.77	57,351,688	+1.31(+3.24%)
Sep 08, 2017	41.06	41.21	40.22	40.46	50,457,280	-0.71(-1.73%)
Sep 07, 2017	41.15	41.50	40.77	41.17	35,687,736	+0.19(+0.46%)
Sep 06, 2017	41.34	41.47	40.63	40.98	40,202,000	-0.02(-0.06%)
Sep 05, 2017	41.62	41.67	40.43	41.01	70,333,344	-1.12(-2.67%)

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.