Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.88	50.48	49.76	50.06	1,383,808	+0.19(+0.39%)
Nov 29, 2017	49.07	50.14	49.00	49.86	766,735	+0.80(+1.63%)
Nov 28, 2017	48.35	49.13	48.23	49.07	1,086,352	+0.88(+1.82%)
Nov 27, 2017	48.00	48.70	47.91	48.19	738,527	+0.19(+0.40%)
Nov 24, 2017	48.04	48.07	47.78	47.99	443,152	+0.09(+0.18%)
Nov 22, 2017	48.17	48.24	47.78	47.91	792,830	-0.25(-0.51%)
Nov 21, 2017	48.05	48.16	47.62	48.15	1,233,188	+0.18(+0.38%)
Nov 20, 2017	47.97	48.09	47.65	47.97	1,284,014	+0.00(+0.00%)
Nov 17, 2017	47.90	48.25	47.39	47.97	1,376,614	+0.00(+0.00%)
Nov 16, 2017	46.99	48.20	46.71	47.97	1,553,514	+1.28(+2.75%)
Nov 15, 2017	46.64	47.12	46.22	46.69	1,111,184	-0.07(-0.15%)
Nov 14, 2017	46.47	46.93	46.27	46.76	897,512	-0.02(-0.04%)
Nov 13, 2017	46.09	46.92	45.95	46.77	1,053,473	+0.55(+1.19%)
Nov 10, 2017	45.92	46.28	45.64	46.22	528,510	+0.31(+0.67%)
Nov 09, 2017	45.94	46.39	45.72	45.92	955,549	-0.17(-0.36%)
Nov 08, 2017	45.74	46.23	45.57	46.08	767,097	+0.27(+0.59%)
Nov 07, 2017	45.70	45.85	45.03	45.81	1,084,377	+0.16(+0.34%)
Nov 06, 2017	45.44	45.97	45.03	45.65	1,078,989	-0.08(-0.17%)
Nov 03, 2017	45.16	45.81	45.11	45.73	1,059,234	+0.43(+0.95%)
Nov 02, 2017	45.06	45.43	44.55	45.30	674,338	+0.26(+0.58%)
Nov 01, 2017	45.42	45.51	44.60	45.04	979,872	-0.19(-0.42%)
Oct 31, 2017	44.54	45.57	44.54	45.23	821,897	+0.67(+1.51%)
Oct 30, 2017	45.92	45.99	44.47	44.56	2,054,932	-1.61(-3.48%)
Oct 27, 2017	46.43	46.75	45.58	46.17	1,335,325	-0.37(-0.79%)
Oct 26, 2017	45.30	46.73	45.23	46.54	1,298,588	+1.46(+3.24%)
Oct 25, 2017	45.42	46.74	44.77	45.08	2,881,260	+0.64(+1.44%)
Oct 24, 2017		44.99	44.12	44.44	2,059,741	+0.02(+0.04%)
Oct 23, 2017	45.08	45.16	44.38	44.42	1,142,938	-0.71(-1.57%)
Oct 20, 2017	44.63	45.32	44.33	45.13	1,532,233	+0.64(+1.43%)
Oct 19, 2017	43.51	44.57	43.28	44.49	979,535	+0.74(+1.70%)
Oct 18, 2017	43.31	44.05	43.27	43.75	1,212,359	+0.95(+2.23%)
Oct 17, 2017	42.89	43.13	42.58	42.80	416,066	-0.06(-0.14%)
Oct 16, 2017	42.82	42.95	42.52	42.86	702,884	+0.03(+0.08%)
Oct 13, 2017	42.82	43.15	42.70	42.82	1,248,537	+0.10(+0.22%)
Oct 12, 2017	42.43	42.95	42.12	42.73	1,383,835	+0.14(+0.33%)
Oct 11, 2017	43.25	43.81	42.39	42.59	1,782,791	-2.30(-5.12%)
Oct 10, 2017	44.91	44.95	44.63	44.89	612,274	+0.10(+0.21%)
Oct 09, 2017	44.66	44.84	44.35	44.79	711,053	+0.10(+0.23%)
Oct 06, 2017	44.75	44.89	44.35	44.68	651,082	-0.03(-0.06%)
Oct 05, 2017	44.95	45.09	44.46	44.71	830,702	-0.25(-0.56%)
Oct 04, 2017	44.83	45.09	44.54	44.96	1,330,218	+0.07(+0.16%)
Oct 03, 2017	44.70	45.23	44.57	44.89	1,485,704	+0.19(+0.43%)
Oct 02, 2017	43.92	45.00	43.69	44.70	1,600,876	+0.72(+1.63%)
Sep 29, 2017	44.05	44.32	43.72	43.99	1,141,671	-0.06(-0.14%)
Sep 28, 2017	43.18	44.19	43.18	44.05	1,402,741	+0.80(+1.84%)
Sep 27, 2017	42.93	43.69	42.55	43.25	2,478,163	+0.35(+0.81%)
Sep 26, 2017	42.95	43.13	42.25	42.90	1,020,580	-0.01(-0.02%)
Sep 25, 2017	42.60	42.94	42.43	42.91	747,477	+0.45(+1.05%)
Sep 22, 2017	41.92	42.53	41.76	42.46	886,367	+0.56(+1.33%)
Sep 21, 2017	41.90	41.98	41.69	41.91	665,124	+0.03(+0.06%)
Sep 20, 2017	41.49	41.93	41.46	41.88	848,461	+0.42(+1.01%)
Sep 19, 2017	41.07	41.66	40.86	41.46	943,646	+0.46(+1.13%)
Sep 18, 2017	40.66	41.01	40.53	41.00	1,160,133	+0.39(+0.97%)
Sep 15, 2017	40.22	40.65	39.07	40.60	1,282,253	+0.24(+0.61%)
Sep 14, 2017	40.43	40.46	40.14	40.36	692,930	-0.14(-0.35%)
Sep 13, 2017	40.46	40.57	40.27	40.50	618,896	-0.09(-0.22%)
Sep 12, 2017	40.17	40.61	40.11	40.59	635,432	+0.52(+1.29%)
Sep 11, 2017	40.10	40.67	39.85	40.07	775,256	+0.32(+0.81%)
Sep 08, 2017	39.08	39.96	38.91	39.75	855,694	+0.56(+1.43%)
Sep 07, 2017	38.86	39.20	38.79	39.19	844,587	+0.40(+1.04%)
Sep 06, 2017	39.13	39.24	38.78	38.79	1,110,036	-0.20(-0.52%)
Sep 05, 2017	39.47	39.47	38.80	38.99	797,770	-0.58(-1.46%)

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.