Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.47	54.87	53.99	54.40	566,361	-0.04(-0.07%)
Nov 29, 2017	54.07	54.47	53.75	54.44	336,873	+0.44(+0.82%)
Nov 28, 2017	53.17	54.24	53.02	53.99	593,884	+0.97(+1.83%)
Nov 27, 2017	53.21	53.21	52.53	53.03	438,654	+0.00(+0.00%)
Nov 24, 2017	53.20	53.25	53.00	53.03	202,740	+0.14(+0.27%)
Nov 22, 2017	52.22	53.27	52.22	52.88	576,051	+0.69(+1.32%)
Nov 21, 2017	51.66	52.30	51.66	52.19	840,598	+0.49(+0.94%)
Nov 20, 2017	51.22	51.89	50.97	51.70	481,442	+0.72(+1.41%)
Nov 17, 2017	50.73	51.14	50.66	50.98	521,677	+0.26(+0.51%)
Nov 16, 2017	50.54	51.26	50.54	50.73	427,281	+0.58(+1.17%)
Nov 15, 2017	49.90	50.87	49.89	50.14	544,990	-0.06(-0.13%)
Nov 14, 2017	50.23	51.17	50.19	50.21	518,608	-0.46(-0.91%)
Nov 13, 2017	49.48	50.86	49.48	50.67	420,287	+1.19(+2.40%)
Nov 10, 2017	48.81	49.77	48.81	49.48	663,688	+0.58(+1.19%)
Nov 09, 2017	48.75	49.27	48.44	48.90	499,347	-0.21(-0.42%)
Nov 08, 2017	48.03	49.48	47.90	49.11	586,684	+0.92(+1.90%)
Nov 07, 2017	47.98	48.37	47.71	48.19	430,088	+0.26(+0.55%)
Nov 06, 2017	47.93	48.17	47.62	47.93	558,985	-0.13(-0.27%)
Nov 03, 2017	48.06	48.65	47.86	48.06	570,243	-0.41(-0.85%)
Nov 02, 2017	49.62	50.08	47.24	48.47	1,184,349	-2.38(-4.68%)
Nov 01, 2017	51.10	51.46	50.30	50.85	737,637	+0.19(+0.38%)
Oct 31, 2017	50.15	51.13	50.01	50.66	528,806	+0.46(+0.92%)
Oct 30, 2017	50.11	50.30	49.79	50.20	383,457	-0.31(-0.61%)
Oct 27, 2017	50.24	50.54	49.64	50.51	423,298	+0.27(+0.54%)
Oct 26, 2017	49.84	50.76	49.62	50.24	460,639	+0.62(+1.25%)
Oct 25, 2017	50.35	50.37	48.92	49.62	740,997	-0.69(-1.38%)
Oct 24, 2017	50.34	50.49	50.10	50.31	390,090	+0.04(+0.08%)
Oct 23, 2017	50.50	50.87	50.27	50.27	399,188	-0.03(-0.06%)
Oct 20, 2017	50.87	50.87	50.23	50.30	412,391	-0.45(-0.88%)
Oct 19, 2017	50.64	50.85	50.26	50.75	373,663	-0.14(-0.27%)
Oct 18, 2017	50.91	51.11	50.57	50.88	494,182	+0.23(+0.46%)
Oct 17, 2017	50.96	51.21	50.48	50.65	497,086	-0.29(-0.56%)
Oct 16, 2017	50.87	51.61	50.44	50.94	484,063	+0.07(+0.14%)
Oct 13, 2017	51.29	51.29	50.41	50.87	766,365	-0.33(-0.64%)
Oct 12, 2017	49.90	51.46	49.79	51.19	727,860	+1.18(+2.36%)
Oct 11, 2017	50.52	50.55	49.65	50.01	729,651	-0.29(-0.59%)
Oct 10, 2017	49.78	51.31	49.78	50.31	825,326	+0.64(+1.28%)
Oct 09, 2017	49.97	50.41	49.54	49.67	595,568	-0.29(-0.59%)
Oct 06, 2017	49.17	50.08	49.03	49.97	361,023	+0.66(+1.34%)
Oct 05, 2017	48.59	49.53	48.47	49.31	361,920	+0.88(+1.83%)
Oct 04, 2017	48.37	48.74	48.12	48.42	534,122	+0.08(+0.16%)
Oct 03, 2017	48.10	48.47	47.89	48.34	445,011	+0.25(+0.51%)
Oct 02, 2017	49.00	49.10	47.78	48.10	570,642	-0.87(-1.77%)
Sep 29, 2017	49.18	49.28	48.83	48.96	352,938	-0.21(-0.42%)
Sep 28, 2017	49.11	49.36	48.57	49.17	388,941	+0.08(+0.16%)
Sep 27, 2017	48.61	49.43	47.97	49.09	753,218	+0.57(+1.18%)
Sep 26, 2017	48.50	48.77	48.22	48.52	344,843	+0.11(+0.23%)
Sep 25, 2017	48.89	49.19	48.26	48.41	439,823	-0.54(-1.11%)
Sep 22, 2017	48.72	49.22	48.66	48.95	208,938	+0.29(+0.59%)
Sep 21, 2017	49.11	49.14	48.58	48.66	309,672	-0.52(-1.05%)
Sep 20, 2017	49.53	49.69	49.01	49.18	322,193	-0.35(-0.71%)
Sep 19, 2017	49.01	49.70	48.92	49.53	400,657	+0.52(+1.06%)
Sep 18, 2017	49.43	49.75	48.70	49.01	576,557	-0.37(-0.76%)
Sep 15, 2017	48.96	49.58	48.81	49.39	781,333	+0.29(+0.58%)
Sep 14, 2017	49.31	49.82	48.99	49.10	743,289	-0.10(-0.19%)
Sep 13, 2017	49.68	49.86	49.18	49.19	716,108	-0.66(-1.33%)
Sep 12, 2017	49.62	49.93	49.45	49.86	442,259	+0.26(+0.53%)
Sep 11, 2017	49.60	50.16	49.31	49.59	693,722	+0.30(+0.61%)
Sep 08, 2017	49.76	50.00	49.11	49.29	646,255	-0.49(-0.98%)
Sep 07, 2017	50.07	50.07	49.17	49.78	470,950	-0.13(-0.26%)
Sep 06, 2017	49.37	50.12	49.18	49.90	1,353,055	+0.52(+1.05%)
Sep 05, 2017	49.07	49.57	48.88	49.39	600,634	+0.15(+0.31%)

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.