Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.36	49.36	48.77	49.06	165,190	+0.15(+0.30%)
Nov 29, 2017	49.16	49.21	48.67	48.92	86,921	-0.10(-0.20%)
Nov 28, 2017	47.83	49.01	47.54	49.01	138,140	+1.33(+2.78%)
Nov 27, 2017	47.69	48.23	47.31	47.69	190,258	-0.20(-0.41%)
Nov 24, 2017	47.88	48.23	47.29	47.88	63,464	+0.20(+0.41%)
Nov 22, 2017	48.87	49.01	47.49	47.69	75,401	-0.93(-1.92%)
Nov 21, 2017	47.44	48.62	47.20	48.62	173,662	+1.62(+3.45%)
Nov 20, 2017	46.80	47.15	46.56	47.00	265,734	+0.54(+1.16%)
Nov 17, 2017	46.85	47.20	46.36	46.46	112,925	-0.64(-1.36%)
Nov 16, 2017	45.87	47.24	45.67	47.10	117,199	+1.47(+3.23%)
Nov 15, 2017	45.87	46.46	45.38	45.62	137,320	-0.54(-1.17%)
Nov 14, 2017	46.21	46.41	45.52	46.16	129,787	-0.15(-0.32%)
Nov 13, 2017	46.36	47.02	45.97	46.31	169,458	-0.49(-1.05%)
Nov 10, 2017	49.75	50.34	46.70	46.80	191,624	-2.70(-5.46%)
Nov 09, 2017	48.97	50.93	48.28	49.51	326,247	+3.59(+7.82%)
Nov 08, 2017	45.62	46.11	44.98	45.92	121,107	-0.05(-0.11%)
Nov 07, 2017	46.80	46.85	45.67	45.97	111,136	-0.98(-2.09%)
Nov 06, 2017	47.20	47.39	46.85	46.95	75,037	-0.05(-0.10%)
Nov 03, 2017	47.00	47.20	46.61	47.00	98,144	-0.10(-0.21%)
Nov 02, 2017	47.24	47.79	46.90	47.10	137,109	-0.30(-0.62%)
Nov 01, 2017	48.13	48.52	47.20	47.39	77,277	-0.34(-0.72%)
Oct 31, 2017	47.20	48.03	47.05	47.74	136,220	+0.49(+1.04%)
Oct 30, 2017	47.64	47.81	46.85	47.24	93,702	-0.64(-1.33%)
Oct 27, 2017	48.03	48.13	47.15	47.88	77,676	-0.15(-0.31%)
Oct 26, 2017	48.62	48.82	47.83	48.03	104,872	-0.44(-0.91%)
Oct 25, 2017	48.28	48.62	47.98	48.47	118,985	+0.25(+0.51%)
Oct 24, 2017	47.93	48.40	47.93	48.23	141,392	+0.34(+0.72%)
Oct 23, 2017	47.98	48.33	47.69	47.88	132,127	-0.05(-0.10%)
Oct 20, 2017	48.13	48.23	47.49	47.93	167,508	+0.34(+0.72%)
Oct 19, 2017	46.51	47.64	46.22	47.59	83,059	+0.54(+1.15%)
Oct 18, 2017	47.59	47.59	46.56	47.05	122,794	-0.39(-0.83%)
Oct 17, 2017	47.98	48.08	47.24	47.44	65,325	-0.69(-1.43%)
Oct 16, 2017	48.28	48.33	47.93	48.13	75,915	+0.05(+0.10%)
Oct 13, 2017	48.67	49.16	47.88	48.08	160,784	-0.34(-0.71%)
Oct 12, 2017	47.98	48.77	47.74	48.42	213,420	+0.44(+0.92%)
Oct 11, 2017	46.95	48.30	46.95	47.98	171,748	+1.28(+2.74%)
Oct 10, 2017	46.80	47.05	46.21	46.70	72,595	+0.20(+0.42%)
Oct 09, 2017		47.05	45.57	46.51	141,320	-0.54(-1.15%)
Oct 06, 2017	46.61	47.15	46.51	47.05	248,202	+0.15(+0.31%)
Oct 05, 2017	46.85	47.34	46.68	46.90	140,868	+0.10(+0.21%)
Oct 04, 2017	46.95	47.10	46.46	46.80	105,532	-0.15(-0.31%)
Oct 03, 2017	46.21	46.95	45.79	46.95	165,137	+0.79(+1.70%)
Oct 02, 2017	45.77	46.70	45.63	46.16	251,354	+0.79(+1.73%)
Sep 29, 2017	45.23	45.77	44.49	45.38	174,440	+0.20(+0.44%)
Sep 28, 2017	43.90	45.23	43.90	45.18	101,590	+1.43(+3.26%)
Sep 27, 2017	43.95	44.29	43.31	43.75	212,098	+0.10(+0.23%)
Sep 26, 2017	43.02	44.25	43.02	43.66	117,187	+0.54(+1.25%)
Sep 25, 2017	42.38	43.43	42.38	43.11	173,552	+0.74(+1.74%)
Sep 22, 2017	41.84	42.48	41.30	42.38	118,518	+0.44(+1.06%)
Sep 21, 2017	41.34	42.23	40.96	41.93	56,470	+0.59(+1.43%)
Sep 20, 2017	41.79	42.03	41.15	41.34	121,738	-0.39(-0.94%)
Sep 19, 2017	41.49	41.79	41.05	41.74	235,842	+0.39(+0.95%)
Sep 18, 2017	40.61	41.44	40.56	41.34	121,732	+1.33(+3.32%)
Sep 15, 2017	40.07	40.56	39.62	40.02	254,745	+0.10(+0.25%)
Sep 14, 2017	39.13	39.97	38.69	39.92	91,393	+1.08(+2.78%)
Sep 13, 2017	38.59	39.08	38.44	38.84	68,490	+0.25(+0.64%)
Sep 12, 2017	38.79	39.08	38.49	38.59	64,671	-0.15(-0.38%)
Sep 11, 2017	38.64	38.84	38.25	38.74	48,542	+0.54(+1.42%)
Sep 08, 2017	37.85	38.44	37.22	38.20	90,335	+0.20(+0.52%)
Sep 07, 2017	37.95	38.10	37.46	38.00	52,368	+0.10(+0.26%)
Sep 06, 2017	38.10	38.15	37.61	37.90	61,052	+0.10(+0.26%)
Sep 05, 2017	39.58	39.77	37.76	37.81	84,235	-1.82(-4.59%)

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.