Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	45.73	45.80	45.48	45.64	835,016	-0.06(-0.13%)
Nov 29, 2017	45.84	45.99	45.55	45.70	930,161	-0.14(-0.31%)
Nov 28, 2017	46.00	46.07	45.80	45.84	2,235,516	+0.23(+0.50%)
Nov 27, 2017	46.11	46.19	45.58	45.61	1,209,735	-0.49(-1.06%)
Nov 24, 2017	45.98	46.25	45.82	46.10	523,759	+0.73(+1.61%)
Nov 22, 2017	45.45	45.63	45.12	45.37	968,722	+0.58(+1.29%)
Nov 21, 2017	44.44	45.00	44.44	44.79	858,544	+0.47(+1.06%)
Nov 20, 2017	44.62	44.66	44.32	44.32	613,754	-0.22(-0.49%)
Nov 17, 2017	44.56	44.72	44.40	44.54	661,417	-0.11(-0.25%)
Nov 16, 2017	44.50	44.81	44.49	44.65	1,053,680	-0.01(-0.02%)
Nov 15, 2017	44.47	44.77	44.45	44.66	812,803	+0.01(+0.02%)
Nov 14, 2017	44.56	44.68	44.38	44.65	610,855	+0.01(+0.02%)
Nov 13, 2017	44.40	44.78	44.36	44.64	646,507	-0.36(-0.80%)
Nov 10, 2017	45.01	45.12	44.90	45.00	1,525,538	-0.42(-0.92%)
Nov 09, 2017	45.34	45.52	45.07	45.42	1,648,635	-0.46(-1.00%)
Nov 08, 2017	45.77	46.01	45.58	45.88	825,810	+0.30(+0.66%)
Nov 07, 2017	45.52	45.70	45.36	45.58	571,279	-0.49(-1.06%)
Nov 06, 2017	46.12	46.19	45.97	46.07	1,238,668	+0.33(+0.72%)
Nov 03, 2017	46.03	46.07	45.71	45.74	805,447	-0.48(-1.04%)
Nov 02, 2017	45.88	46.39	45.81	46.22	1,958,299	-0.26(-0.56%)
Nov 01, 2017	46.98	47.15	46.37	46.48	1,588,902	-0.80(-1.69%)
Oct 31, 2017	47.53	47.57	47.14	47.28	1,099,730	-0.15(-0.32%)
Oct 30, 2017	47.34	47.66	47.23	47.43	1,308,660	-0.10(-0.21%)
Oct 27, 2017	47.91	48.01	47.47	47.53	2,367,326	-0.01(-0.02%)
Oct 26, 2017	47.90	47.95	47.48	47.54	2,456,629	-0.13(-0.27%)
Oct 25, 2017	48.63	48.67	47.23	47.67	3,234,986	-1.34(-2.73%)
Oct 24, 2017	49.32	49.35	48.78	49.01	1,568,187	-0.61(-1.23%)
Oct 23, 2017	49.56	49.72	49.51	49.62	3,611,025	+0.11(+0.22%)
Oct 20, 2017	49.77	49.81	49.33	49.51	917,432	-0.51(-1.02%)
Oct 19, 2017	49.92	50.04	49.76	50.02	457,502	+0.49(+0.99%)
Oct 18, 2017	49.57	49.75	49.48	49.53	510,963	-0.06(-0.12%)
Oct 17, 2017	49.40	49.63	49.21	49.59	447,250	-0.04(-0.08%)
Oct 16, 2017	49.84	49.94	49.49	49.63	544,718	+0.14(+0.28%)
Oct 13, 2017	49.71	49.72	49.45	49.49	702,157	-0.25(-0.50%)
Oct 12, 2017	49.71	49.89	49.60	49.74	1,333,162	+0.01(+0.02%)
Oct 11, 2017	50.00	50.06	49.66	49.73	2,738,316	-0.37(-0.74%)
Oct 10, 2017	50.24	50.24	49.77	50.10	1,126,931	-0.32(-0.63%)
Oct 09, 2017	50.31	50.54	50.18	50.42	866,837	-0.15(-0.30%)
Oct 06, 2017	50.37	50.64	50.36	50.57	1,776,344	-0.04(-0.08%)
Oct 05, 2017	49.68	50.62	49.67	50.61	3,692,201	+0.58(+1.16%)
Oct 04, 2017	50.01	50.11	49.91	50.03	400,882	+0.23(+0.46%)
Oct 03, 2017	49.83	49.93	49.63	49.80	948,895	+0.03(+0.06%)
Oct 02, 2017	49.77	49.97	49.70	49.77	1,166,983	-0.02(-0.04%)
Sep 29, 2017	49.38	49.81	49.23	49.79	1,149,471	+0.39(+0.79%)
Sep 28, 2017	49.56	49.58	49.33	49.40	622,310	-0.39(-0.78%)
Sep 27, 2017		49.84		49.79	871,312	+0.24(+0.48%)
Sep 26, 2017	49.68	49.74	49.50	49.55	607,992	-0.42(-0.84%)
Sep 25, 2017	49.98	50.20	49.91	49.97	489,059	-0.37(-0.74%)
Sep 22, 2017	50.51	50.65	50.15	50.34	774,816	+0.39(+0.78%)
Sep 21, 2017	50.08	50.25	49.94	49.95	854,695	+0.87(+1.77%)
Sep 20, 2017	49.35	49.42	48.84	49.08	1,236,493	-0.02(-0.04%)
Sep 19, 2017	49.39	49.40	49.05	49.10	857,993	+0.46(+0.95%)
Sep 18, 2017	48.71	48.73	48.47	48.64	1,183,580	+0.21(+0.43%)
Sep 15, 2017	48.83	48.95	48.43	48.43	2,378,561	-0.29(-0.60%)
Sep 14, 2017	48.50	48.86	48.48	48.72	1,114,288	+0.21(+0.43%)
Sep 13, 2017	48.85	48.99	48.39	48.51	922,425	-0.32(-0.66%)
Sep 12, 2017	49.06	49.20	48.83	48.83	916,841	+0.09(+0.18%)
Sep 11, 2017	48.89	48.98	48.38	48.74	1,528,829	-0.63(-1.28%)
Sep 08, 2017	49.42	49.62	49.37	49.37	1,313,875	+0.05(+0.10%)
Sep 07, 2017	49.54	49.57	49.00	49.32	1,094,116	-0.10(-0.20%)
Sep 06, 2017	49.04	49.46	49.00	49.42	852,907	+0.61(+1.25%)
Sep 05, 2017	48.75	48.96	48.55	48.81	806,923	-0.50(-1.01%)

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.