Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	50.39	50.64	49.49	49.59	14,807,612	-0.43(-0.85%)
Nov 29, 2017	48.90	50.23	48.88	50.01	30,966,014	+1.59(+3.28%)
Nov 28, 2017	46.88	48.48	46.86	48.43	18,737,980	+1.60(+3.43%)
Nov 27, 2017	46.67	47.08	46.66	46.82	6,309,332	+0.09(+0.20%)
Nov 24, 2017	47.30	47.31	46.70	46.73	2,215,304	-0.34(-0.73%)
Nov 22, 2017	47.28	47.42	47.02	47.07	5,309,504	-0.13(-0.27%)
Nov 21, 2017	47.39	47.41	46.99	47.20	6,673,782	-0.02(-0.04%)
Nov 20, 2017	46.94	47.23	46.75	47.21	7,643,240	+0.40(+0.86%)
Nov 17, 2017	46.14	46.93	46.12	46.81	6,097,965	+0.34(+0.74%)
Nov 16, 2017	46.80	46.88	46.45	46.47	4,421,489	-0.06(-0.13%)
Nov 15, 2017	45.97	46.85	45.82	46.53	5,892,155	+0.03(+0.05%)
Nov 14, 2017	45.86	46.54	45.86	46.50	8,630,033	+0.38(+0.83%)
Nov 13, 2017	45.17	46.18	44.92	46.12	7,344,387	+0.69(+1.53%)
Nov 10, 2017	45.69	45.86	45.41	45.42	6,459,339	-0.08(-0.18%)
Nov 09, 2017	45.73	46.09	45.04	45.51	11,480,586	-0.45(-0.98%)
Nov 08, 2017	46.13	46.32	45.63	45.96	7,972,109	-0.36(-0.78%)
Nov 07, 2017	47.67	47.73	46.26	46.32	10,664,160	-1.31(-2.75%)
Nov 06, 2017	47.61	47.82	47.47	47.63	4,798,928	-0.14(-0.30%)
Nov 03, 2017	47.68	47.88	47.42	47.77	3,359,748	-0.06(-0.12%)
Nov 02, 2017	47.49	47.95	47.09	47.83	6,299,216	+0.37(+0.77%)
Nov 01, 2017	47.90	48.19	47.31	47.46	6,197,097	-0.27(-0.56%)
Oct 31, 2017	47.70	48.09	47.56	47.73	4,526,106	+0.10(+0.21%)
Oct 30, 2017		48.23	47.44	47.63	6,586,456	-0.72(-1.49%)
Oct 27, 2017	47.98	48.46	47.97	48.35	8,480,790	+0.26(+0.54%)
Oct 26, 2017	47.56	48.17	47.56	48.09	7,918,062	+0.57(+1.20%)
Oct 25, 2017	47.95	47.97	47.11	47.52	7,830,869	-0.21(-0.44%)
Oct 24, 2017	47.76	48.01	47.61	47.73	4,693,468	+0.28(+0.58%)
Oct 23, 2017	47.98	47.98	47.38	47.46	4,548,705	-0.46(-0.96%)
Oct 20, 2017	47.87	48.05	47.68	47.92	9,748,982	+0.64(+1.34%)
Oct 19, 2017	46.54	47.42	46.40	47.28	10,269,481	+0.32(+0.68%)
Oct 18, 2017	46.96	47.08	46.65	46.96	8,857,479	+0.32(+0.68%)
Oct 17, 2017	47.31	47.41	46.55	46.64	4,580,615	-0.50(-1.06%)
Oct 16, 2017	46.98	47.34	46.81	47.15	5,024,680	+0.36(+0.77%)
Oct 13, 2017	46.83	47.21	46.40	46.79	7,230,074	-0.33(-0.71%)
Oct 12, 2017	47.58	47.62	47.03	47.12	6,701,678	-0.36(-0.76%)
Oct 11, 2017	47.66	47.81	47.31	47.48	4,856,065	-0.33(-0.70%)
Oct 10, 2017	47.57	47.84	47.41	47.81	8,704,415	+0.47(+0.99%)
Oct 09, 2017	47.64	47.71	47.27	47.35	4,228,617	-0.22(-0.46%)
Oct 06, 2017	47.81	47.97	47.31	47.56	5,804,809	+0.08(+0.16%)
Oct 05, 2017	47.00	47.69	46.78	47.49	5,302,787	+0.59(+1.27%)
Oct 04, 2017	47.34	47.46	46.85	46.90	6,330,903	-0.57(-1.20%)
Oct 03, 2017	47.77	47.81	47.12	47.46	9,231,914	-0.28(-0.58%)
Oct 02, 2017	47.38	47.74	47.06	47.74	10,041,193	+0.30(+0.63%)
Sep 29, 2017	47.05	47.86	47.05	47.44	11,384,824	+0.28(+0.58%)
Sep 28, 2017	47.05	47.16	46.45	47.16	6,325,727	+0.30(+0.64%)
Sep 27, 2017		47.26	46.23	46.86	7,140,255	+0.98(+2.13%)
Sep 26, 2017	45.70	46.00	45.50	45.88	5,633,644	+0.30(+0.66%)
Sep 25, 2017	45.37	45.83	45.20	45.58	6,503,220	+0.12(+0.26%)
Sep 22, 2017	45.15	45.51	45.05	45.47	3,908,485	+0.08(+0.18%)
Sep 21, 2017	45.22	45.53	44.88	45.38	5,578,274	+0.20(+0.44%)
Sep 20, 2017	44.63	45.34	44.22	45.18	8,277,881	+0.50(+1.12%)
Sep 19, 2017	44.39	44.80	44.33	44.68	5,162,436	+0.29(+0.66%)
Sep 18, 2017	43.97	44.55	43.95	44.39	6,248,618	+0.62(+1.41%)
Sep 15, 2017	43.52	43.85	43.44	43.77	6,273,251	+0.19(+0.43%)
Sep 14, 2017	44.04	44.16	43.52	43.58	5,384,018	-0.46(-1.04%)
Sep 13, 2017	43.70	44.10	43.60	44.04	8,120,877	+0.17(+0.38%)
Sep 12, 2017	43.06	43.96	43.06	43.87	12,168,285	+1.00(+2.33%)
Sep 11, 2017	42.26	43.13	42.26	42.87	10,274,032	+1.12(+2.67%)
Sep 08, 2017	41.14	41.99	41.14	41.76	8,543,054	+0.47(+1.15%)
Sep 07, 2017	42.24	42.37	41.05	41.28	8,630,254	-1.12(-2.65%)
Sep 06, 2017	42.48	42.79	42.24	42.41	5,573,049	+0.07(+0.18%)
Sep 05, 2017	43.27	43.39	42.27	42.33	7,203,607	-1.36(-3.11%)

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.