Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	45.50	45.66	44.44	44.55	1,505,809	-0.65(-1.44%)
Nov 29, 2017	47.35	47.75	45.00	45.20	1,469,804	-2.24(-4.72%)
Nov 28, 2017	47.39	47.78	46.80	47.44	1,144,798	+0.05(+0.11%)
Nov 27, 2017	47.58	48.40	47.09	47.39	1,273,067	-0.19(-0.40%)
Nov 24, 2017	47.22	47.88	46.86	47.58	373,843	+0.40(+0.85%)
Nov 22, 2017	46.97	47.28	46.53	47.18	697,217	+0.21(+0.45%)
Nov 21, 2017	46.92	47.84	45.77	46.97	1,231,792	-0.21(-0.45%)
Nov 20, 2017	46.90	47.86	46.83	47.18	980,485	+0.36(+0.77%)
Nov 17, 2017	45.97	46.97	45.70	46.82	913,257	+0.49(+1.06%)
Nov 16, 2017	45.66	46.66	45.30	46.33	1,024,960	+0.74(+1.62%)
Nov 15, 2017	45.62	46.01	44.92	45.59	1,206,683	-0.32(-0.70%)
Nov 14, 2017	45.49	46.29	45.23	45.91	710,499	+0.01(+0.02%)
Nov 13, 2017	46.00	46.35	45.10	45.90	1,227,174	-0.08(-0.17%)
Nov 10, 2017	45.23	46.01	44.52	45.98	1,498,026	+0.43(+0.94%)
Nov 09, 2017	44.87	45.67	44.27	45.55	1,245,470	+0.44(+0.98%)
Nov 08, 2017	44.50	45.12	44.46	45.11	1,311,740	+0.42(+0.94%)
Nov 07, 2017	45.49	45.88	44.63	44.69	1,571,658	-0.96(-2.10%)
Nov 06, 2017	46.01	46.20	45.54	45.65	1,353,456	-0.42(-0.91%)
Nov 03, 2017	46.11	46.55	45.25	46.07	1,662,152	+0.09(+0.20%)
Nov 02, 2017	46.90	47.78	45.02	45.98	5,082,520	-0.05(-0.11%)
Nov 01, 2017	47.22	48.17	45.95	46.03	3,911,666	-0.69(-1.48%)
Oct 31, 2017	46.97	47.19	46.30	46.72	1,824,681	-0.43(-0.91%)
Oct 30, 2017	45.40	47.20	45.29	47.15	2,100,886	+1.75(+3.85%)
Oct 27, 2017	45.18	46.10	45.08	45.40	1,682,711	+0.40(+0.89%)
Oct 26, 2017	44.45	45.16	44.00	45.00	961,462	+0.98(+2.23%)
Oct 25, 2017	43.69	44.55	43.34	44.02	1,296,376	+0.34(+0.78%)
Oct 24, 2017	43.92	44.10	43.50	43.68	881,547	+0.08(+0.18%)
Oct 23, 2017	44.52	44.52	43.60	43.60	1,422,456	-0.92(-2.07%)
Oct 20, 2017	44.96	44.97	44.42	44.52	616,520	+0.08(+0.18%)
Oct 19, 2017	44.16	44.56	43.46	44.44	908,477	-0.14(-0.31%)
Oct 18, 2017	43.86	44.90	43.76	44.58	1,643,612	+1.38(+3.19%)
Oct 17, 2017	43.36	43.68	42.99	43.20	648,078	-0.32(-0.74%)
Oct 16, 2017	43.91	43.98	43.32	43.52	687,682	-0.13(-0.30%)
Oct 13, 2017	43.73	44.25	43.73	43.65	1,129,593	-0.10(-0.23%)
Oct 12, 2017	43.92	43.97	43.53	43.75	1,153,125	-0.23(-0.52%)
Oct 11, 2017	44.34	44.48	43.50	43.98	1,540,018	-0.42(-0.95%)
Oct 10, 2017	45.55	45.82	43.90	44.40	1,898,222	-1.23(-2.70%)
Oct 09, 2017	45.28	46.15	44.70	45.63	1,388,717	-1.10(-2.35%)
Oct 06, 2017	46.10	46.76	45.88	46.73	1,169,278	+0.34(+0.73%)
Oct 05, 2017	46.05	46.43	45.70	46.39	863,247	+0.32(+0.69%)
Oct 04, 2017	45.63	46.16	45.05	46.07	1,489,915	+0.27(+0.59%)
Oct 03, 2017	44.21	45.89	44.08	45.80	2,152,941	+1.71(+3.88%)
Oct 02, 2017	43.80	44.81	43.58	44.09	1,864,486	+0.79(+1.82%)
Sep 29, 2017	42.62	43.42	42.59	43.30	898,853	+0.64(+1.50%)
Sep 28, 2017	42.38	42.89	42.30	42.66	1,622,303	-0.04(-0.09%)
Sep 27, 2017	42.09	42.79	41.80	42.70	1,471,618	+0.98(+2.35%)
Sep 26, 2017	42.11	42.42	41.68	41.72	1,087,178	-0.18(-0.43%)
Sep 25, 2017	43.03	43.13	41.32	41.90	2,026,892	-1.52(-3.50%)
Sep 22, 2017	43.69	44.00	43.24	43.42	1,056,873	-0.19(-0.44%)
Sep 21, 2017	44.07	44.07	43.05	43.61	769,355	-0.56(-1.27%)
Sep 20, 2017	43.78	44.24	43.44	44.17	940,087	+0.32(+0.73%)
Sep 19, 2017	43.50	44.07	43.04	43.85	859,142	+0.35(+0.80%)
Sep 18, 2017	43.80	44.23	43.35	43.50	1,261,139	-0.07(-0.16%)
Sep 15, 2017	42.91	43.70	42.76	43.57	4,243,413	+0.66(+1.54%)
Sep 14, 2017	42.75	43.03	42.52	42.91	1,190,931	-0.04(-0.09%)
Sep 13, 2017	43.80	43.80	42.62	42.95	1,908,324	-0.90(-2.05%)
Sep 12, 2017	43.74	44.03	43.51	43.85	1,295,504	+0.15(+0.34%)
Sep 11, 2017	43.61	43.79	42.84	43.70	3,123,710	-0.05(-0.11%)
Sep 08, 2017	43.51	44.25	43.41	43.75	1,227,068	+0.01(+0.02%)
Sep 07, 2017	42.93	44.18	42.87	43.74	1,622,847	+0.70(+1.63%)
Sep 06, 2017	43.22	43.40	42.50	43.04	1,062,768	+0.00(+0.00%)
Sep 05, 2017	42.67	43.15	42.28	43.04	1,258,915	+0.06(+0.14%)

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.