Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.82	47.82	44.30	44.76	1,516	-1.70(-3.65%)
Nov 29, 2017	46.47	46.47	46.24	46.45	4,284	+0.11(+0.24%)
Nov 28, 2017	45.58	46.37	45.58	46.34	3,349	-0.39(-0.84%)
Nov 27, 2017	47.15	47.15	46.49	46.73	2,803	-0.60(-1.27%)
Nov 24, 2017	48.19	48.19	47.33	47.33	1,056	-0.40(-0.84%)
Nov 22, 2017	47.12	47.90	46.92	47.73	928	+1.08(+2.31%)
Nov 21, 2017	45.85	46.93	45.66	46.66	5,988	+0.34(+0.74%)
Nov 20, 2017	43.91	46.32	43.68	46.32	858	+1.62(+3.63%)
Nov 17, 2017	43.49	44.88	43.49	44.69	491	+1.15(+2.65%)
Nov 16, 2017	43.35	43.87	43.35	43.54	388	+2.01(+4.84%)
Nov 15, 2017	41.57	42.03	41.53	41.53	439	-1.12(-2.62%)
Nov 14, 2017	42.62	42.66	42.56	42.65	1,291	-1.03(-2.37%)
Nov 13, 2017	42.34	43.68	42.34	43.68	666	+0.19(+0.43%)
Nov 10, 2017	45.34	45.34	43.49	43.49	1,586	-2.56(-5.57%)
Nov 09, 2017	46.10	46.33	45.49	46.06	1,663	-0.02(-0.04%)
Nov 08, 2017	46.41	46.41	46.01	46.08	1,282	+0.11(+0.23%)
Nov 07, 2017	47.20	47.20	45.66	45.97	1,708	-1.08(-2.29%)
Nov 06, 2017	45.17	47.10	45.17	47.05	2,069	+3.68(+8.49%)
Nov 03, 2017	44.88	44.88	43.00	43.37	1,513	-1.50(-3.35%)
Nov 02, 2017	44.76	44.87	44.76	44.87	153	+0.25(+0.55%)
Nov 01, 2017	45.15	45.74	44.63	44.63	728	-0.51(-1.13%)
Oct 31, 2017	45.34	45.34	45.04	45.14	694	-0.69(-1.51%)
Oct 30, 2017	45.83	46.22	45.83	45.83	432	-0.19(-0.40%)
Oct 27, 2017	45.69	46.02	45.69	46.02	520	+0.48(+1.06%)
Oct 26, 2017	46.76	47.48	45.54	45.54	2,452	-4.10(-8.26%)
Oct 25, 2017	49.61	49.64	49.61	49.64	296	+0.87(+1.78%)
Oct 24, 2017	47.94	48.77	47.94	48.77	872	+0.59(+1.22%)
Oct 23, 2017	48.61	48.63	48.18	48.18	1,116	-2.89(-5.65%)
Oct 20, 2017	51.62	52.08	51.02	51.07	959	-0.51(-0.99%)
Oct 19, 2017	50.24	51.58	50.24	51.58	1,149	+0.49(+0.97%)
Oct 18, 2017	51.75	51.75	51.08	51.09	1,739	+0.66(+1.32%)
Oct 17, 2017	48.58	50.42	48.58	50.42	406	+0.93(+1.88%)
Oct 16, 2017	50.55	50.55	49.28	49.49	2,053	-0.93(-1.85%)
Oct 13, 2017	52.22	52.22	50.40	50.42	1,431	-1.28(-2.48%)
Oct 12, 2017	52.30	52.30	51.70	51.70	739	-0.86(-1.63%)
Oct 11, 2017	52.78	52.78	52.40	52.56	538	+0.42(+0.81%)
Oct 10, 2017	54.64	54.75	52.00	52.14	1,927	-1.32(-2.48%)
Oct 09, 2017	53.77	53.78	53.46	53.46	385	-1.47(-2.67%)
Oct 06, 2017	55.39	55.51	54.37	54.93	4,024	-3.99(-6.77%)
Oct 05, 2017	58.94	58.94	58.92	58.92	203	+0.58(+0.99%)
Oct 04, 2017	58.90	58.96	58.34	58.34	861	-0.61(-1.04%)
Oct 03, 2017	58.98	58.98	58.96	58.96	175	+0.73(+1.25%)
Oct 02, 2017	57.52	58.23	57.52	58.23	498	+0.63(+1.09%)
Sep 28, 2017		57.60	57.60	57.60	0	+0.02(+0.04%)
Sep 27, 2017	57.37	57.91	57.37	57.58	708	-3.53(-5.78%)
Sep 25, 2017				61.11	60	-2.16(-3.41%)
Sep 22, 2017	62.54	63.27	62.54	63.27	160	+1.40(+2.26%)
Sep 21, 2017	61.20	61.87	61.13	61.87	691	-0.65(-1.04%)
Sep 20, 2017	63.14	63.85	62.04	62.52	1,467	+0.43(+0.70%)
Sep 19, 2017	62.11	62.11	62.04	62.09	853	-0.46(-0.73%)
Sep 18, 2017	62.60	63.20	62.54	62.54	1,942	-0.68(-1.08%)
Sep 15, 2017	62.52	63.22	62.52	63.22	773	+1.59(+2.58%)
Sep 14, 2017	61.63	61.63	61.63	61.63	96	-0.79(-1.26%)
Sep 13, 2017	62.31	62.42	62.23	62.42	402	-1.57(-2.46%)
Sep 12, 2017	63.99	63.99	63.99	63.99	77	-0.28(-0.44%)
Sep 11, 2017	64.11	64.55	64.11	64.27	314	+1.53(+2.43%)
Sep 08, 2017	63.99	63.99	62.69	62.75	567	-1.99(-3.07%)
Sep 07, 2017	65.05	65.06	64.73	64.73	1,083	+1.08(+1.69%)
Sep 06, 2017	62.40	63.78	62.40	63.66	2,519	+1.95(+3.17%)

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.