Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.83	52.83	52.00	52.11	269,967	-0.48(-0.91%)
Nov 29, 2017	51.91	53.18	51.73	52.59	522,171	+1.00(+1.93%)
Nov 28, 2017	51.73	51.96	51.42	51.59	343,467	-0.12(-0.23%)
Nov 27, 2017	52.24	52.24	51.47	51.71	309,880	-0.53(-1.01%)
Nov 24, 2017	51.81	52.28	51.71	52.24	159,668	+0.61(+1.19%)
Nov 22, 2017	51.97	52.11	51.58	51.63	333,019	-0.18(-0.35%)
Nov 21, 2017	51.47	51.84	51.43	51.81	320,036	+0.52(+1.01%)
Nov 20, 2017	51.27	51.38	50.96	51.29	388,770	+0.04(+0.08%)
Nov 17, 2017	51.20	51.61	51.12	51.25	282,318	+0.05(+0.10%)
Nov 16, 2017	50.83	51.64	50.76	51.20	545,974	+0.81(+1.61%)
Nov 15, 2017	50.78	51.12	50.39	50.39	665,858	-0.61(-1.20%)
Nov 14, 2017	51.84	51.88	50.94	51.00	479,729	-1.13(-2.16%)
Nov 13, 2017	52.39	52.48	52.01	52.12	446,681	-0.57(-1.08%)
Nov 10, 2017	52.71	52.85	52.10	52.69	349,259	+0.03(+0.05%)
Nov 09, 2017	53.13	53.72	52.46	52.67	407,298	-1.13(-2.09%)
Nov 08, 2017	53.71	53.89	52.85	53.79	378,307	-0.21(-0.39%)
Nov 07, 2017	54.46	54.47	53.75	54.00	440,219	-0.40(-0.73%)
Nov 06, 2017	54.59	54.74	54.21	54.40	524,386	+0.23(+0.42%)
Nov 03, 2017	52.94	54.32	52.85	54.17	687,185	+1.08(+2.04%)
Nov 02, 2017	53.83	53.93	52.95	53.09	1,033,208	-0.49(-0.92%)
Nov 01, 2017	51.80	54.36	51.80	53.58	793,352	+1.97(+3.82%)
Oct 31, 2017	51.08	51.70	50.84	51.61	402,208	+0.67(+1.31%)
Oct 30, 2017	50.83	51.12	50.75	50.94	571,138	+0.13(+0.25%)
Oct 27, 2017	50.67	50.84	50.22	50.81	325,101	+0.12(+0.23%)
Oct 26, 2017	50.47	50.72	50.40	50.69	269,583	+0.62(+1.23%)
Oct 25, 2017	50.38	50.83	49.89	50.08	333,419	-0.66(-1.30%)
Oct 24, 2017	49.61	50.85	49.61	50.74	391,553	+1.33(+2.69%)
Oct 23, 2017	49.77	50.08	49.36	49.41	325,658	-0.18(-0.36%)
Oct 20, 2017	50.01	50.12	49.47	49.58	229,967	+0.01(+0.02%)
Oct 19, 2017	49.49	49.66	49.12	49.58	306,569	-0.11(-0.22%)
Oct 18, 2017	49.64	49.80	49.41	49.69	265,431	+0.22(+0.44%)
Oct 17, 2017	49.37	49.56	49.10	49.47	240,441	-0.07(-0.14%)
Oct 16, 2017	49.94	49.97	49.41	49.53	210,460	-0.19(-0.37%)
Oct 13, 2017	49.91	50.05	49.61	49.72	223,184	+0.12(+0.24%)
Oct 12, 2017	49.04	49.74	48.86	49.60	210,922	+0.47(+0.97%)
Oct 11, 2017	48.83	49.31	48.82	49.13	345,281	+0.36(+0.75%)
Oct 10, 2017	48.71	49.22	48.58	48.76	394,954	+0.26(+0.54%)
Oct 09, 2017	48.56	48.97	48.36	48.50	195,885	-0.06(-0.12%)
Oct 06, 2017	48.49	48.80	48.27	48.56	298,565	-0.11(-0.23%)
Oct 05, 2017	48.88	48.93	48.52	48.67	195,144	+0.13(+0.26%)
Oct 04, 2017	48.91	49.09	48.50	48.54	264,062	-0.25(-0.52%)
Oct 03, 2017	48.86	48.95	48.09	48.80	349,763	+0.21(+0.44%)
Oct 02, 2017	47.03	48.65	46.98	48.59	435,047	+1.35(+2.85%)
Sep 29, 2017	47.70	47.70	47.18	47.24	478,902	-0.46(-0.96%)
Sep 28, 2017	47.50	47.72	47.26	47.70	280,782	+0.27(+0.57%)
Sep 27, 2017	47.20	47.79	46.84	47.43	352,839	+0.53(+1.14%)
Sep 26, 2017	47.26	47.26	46.76	46.89	401,446	-0.14(-0.29%)
Sep 25, 2017	47.26	47.41	47.01	47.03	329,822	-0.21(-0.45%)
Sep 22, 2017	46.82	47.32	46.67	47.24	377,305	+0.41(+0.89%)
Sep 21, 2017	45.69	46.93	45.67	46.82	535,152	+1.35(+2.98%)
Sep 20, 2017	45.77	45.77	45.27	45.47	439,018	-0.03(-0.06%)
Sep 19, 2017	45.48	45.66	45.34	45.49	428,260	+0.07(+0.15%)
Sep 18, 2017	45.46	45.65	45.35	45.43	211,372	+0.30(+0.68%)
Sep 15, 2017	45.09	45.19	44.90	45.12	404,086	-0.04(-0.09%)
Sep 14, 2017	44.92	45.30	44.92	45.16	435,914	+0.18(+0.40%)
Sep 13, 2017	44.83	45.16	44.53	44.99	340,452	+0.18(+0.40%)
Sep 12, 2017	45.19	45.48	44.73	44.81	318,656	-0.26(-0.58%)
Sep 11, 2017	44.70	45.30	44.70	45.07	253,248	+0.70(+1.58%)
Sep 08, 2017	44.57	44.57	44.13	44.37	304,054	-0.36(-0.81%)
Sep 07, 2017	44.65	44.90	44.36	44.73	223,881	+0.13(+0.28%)
Sep 06, 2017	44.62	44.89	44.36	44.61	700,809	+0.15(+0.34%)
Sep 05, 2017	45.27	45.44	44.37	44.45	178,761	-0.78(-1.72%)

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.