Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	45.38	46.04	44.71	45.20	498,669	+0.07(+0.16%)
Nov 29, 2017	43.69	45.25	43.68	45.13	530,506	+1.46(+3.34%)
Nov 28, 2017	43.00	43.78	42.48	43.67	259,675	+0.84(+1.96%)
Nov 27, 2017	43.30	43.52	42.65	42.83	442,380	-0.45(-1.04%)
Nov 24, 2017	43.07	43.28	42.72	43.28	133,698	+0.34(+0.79%)
Nov 22, 2017	42.90	43.01	42.55	42.94	346,623	+0.20(+0.47%)
Nov 21, 2017	42.81	42.89	42.44	42.74	509,556	+0.17(+0.40%)
Nov 20, 2017	42.22	42.60	42.05	42.57	632,922	+0.27(+0.64%)
Nov 17, 2017	41.45	42.49	41.33	42.30	860,470	+0.60(+1.44%)
Nov 16, 2017	40.59	41.80	40.59	41.70	675,604	+1.03(+2.53%)
Nov 15, 2017	40.70	41.02	40.23	40.67	730,585	+0.00(+0.00%)
Nov 14, 2017	41.30	41.42	40.54	40.67	491,175	-0.80(-1.93%)
Nov 13, 2017	40.36	41.61	40.11	41.47	811,566	+0.84(+2.07%)
Nov 10, 2017	40.99	40.99	40.53	40.63	548,501	-0.36(-0.88%)
Nov 09, 2017	41.31	41.31	40.65	40.99	476,055	-0.56(-1.35%)
Nov 08, 2017	42.38	42.80	41.45	41.55	593,927	-0.96(-2.26%)
Nov 07, 2017	43.26	43.26	42.13	42.51	844,156	-0.56(-1.30%)
Nov 06, 2017	42.96	43.48	42.84	43.07	829,572	+0.08(+0.19%)
Nov 03, 2017	43.50	43.94	42.30	42.99	957,280	-0.77(-1.76%)
Nov 02, 2017	47.50	47.50	43.23	43.76	1,456,586	-3.12(-6.66%)
Nov 01, 2017	46.94	47.34	46.33	46.88	744,721	-0.02(-0.04%)
Oct 31, 2017	46.44	47.05	46.35	46.90	631,902	+0.52(+1.12%)
Oct 30, 2017	46.94	46.94	46.07	46.38	324,911	-0.49(-1.05%)
Oct 27, 2017	46.25	47.19	45.95	46.87	470,500	+0.48(+1.03%)
Oct 26, 2017	47.82	47.82	46.22	46.39	434,808	-1.42(-2.97%)
Oct 25, 2017	47.79	47.87	46.96	47.81	493,058	+0.09(+0.19%)
Oct 24, 2017	47.47	48.41	47.37	47.72	425,429	+0.32(+0.68%)
Oct 23, 2017	48.25	48.25	47.38	47.40	442,641	-0.67(-1.39%)
Oct 20, 2017	48.25	48.37	47.83	48.07	287,519	+0.11(+0.23%)
Oct 19, 2017	47.59	48.09	47.20	47.96	288,814	+0.28(+0.59%)
Oct 18, 2017	47.49	47.84	46.61	47.68	473,779	+0.25(+0.53%)
Oct 17, 2017	47.64	47.85	47.29	47.43	274,395	-0.47(-0.98%)
Oct 16, 2017	48.25	48.32	47.84	47.90	478,208	-0.30(-0.62%)
Oct 13, 2017	48.18	48.41	47.88	48.20	341,682	+0.05(+0.10%)
Oct 12, 2017	48.14	48.25	47.74	48.15	380,709	-0.19(-0.39%)
Oct 11, 2017	48.03	48.36	47.70	48.34	504,821	+0.29(+0.60%)
Oct 10, 2017	48.18	48.55	47.56	48.05	554,388	-0.13(-0.27%)
Oct 09, 2017	48.54	48.74	48.10	48.18	765,726	-0.34(-0.70%)
Oct 06, 2017	50.35	50.50	48.46	48.52	752,802	-1.97(-3.90%)
Oct 05, 2017	50.97	51.16	50.32	50.49	609,595	-0.42(-0.82%)
Oct 04, 2017	50.51	51.80	50.51	50.91	520,897	+0.44(+0.87%)
Oct 03, 2017	50.74	50.79	49.90	50.47	317,034	-0.28(-0.55%)
Oct 02, 2017	50.36	50.98	49.93	50.75	343,634	+0.66(+1.32%)
Sep 29, 2017	49.33	50.37	49.33	50.09	428,696	+0.78(+1.58%)
Sep 28, 2017	49.27	49.55	48.88	49.31	458,635	+0.05(+0.10%)
Sep 27, 2017		49.35	48.53	49.26	499,524	+0.29(+0.59%)
Sep 26, 2017	48.67	49.04	48.47	48.97	500,436	+0.24(+0.49%)
Sep 25, 2017	49.12	49.24	48.45	48.73	502,359	-0.38(-0.77%)
Sep 22, 2017	49.35	49.59	48.81	49.11	427,476	-0.21(-0.43%)
Sep 21, 2017	49.89	50.03	49.25	49.32	403,377	-0.56(-1.12%)
Sep 20, 2017	49.81	49.96	49.68	49.88	269,109	+0.08(+0.16%)
Sep 19, 2017	50.94	50.94	49.78	49.80	407,720	-1.09(-2.14%)
Sep 18, 2017	51.55	51.62	50.85	50.89	353,277	-0.64(-1.24%)
Sep 15, 2017	51.52	51.56	50.99	51.53	506,979	+0.07(+0.14%)
Sep 14, 2017	50.96	51.71	50.61	51.46	352,153	+0.51(+1.00%)
Sep 13, 2017	50.32	50.99	50.26	50.95	389,200	+0.52(+1.03%)
Sep 12, 2017	49.80	50.44	49.69	50.43	278,980	+0.72(+1.45%)
Sep 11, 2017	49.49	49.75	49.27	49.71	448,564	+0.52(+1.06%)
Sep 08, 2017	48.56	49.20	48.23	49.19	543,160	+0.50(+1.03%)
Sep 07, 2017	49.48	49.65	48.53	48.69	496,180	-0.68(-1.38%)
Sep 06, 2017	50.36	50.37	49.29	49.37	1,107,845	-0.93(-1.85%)
Sep 05, 2017	50.82	50.85	50.06	50.30	637,906	-0.63(-1.24%)

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.