Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.35	48.38	46.88	47.73	1,213	+2.06(+4.52%)
Nov 29, 2017	47.44	47.44	45.27	45.66	861	-2.25(-4.70%)
Nov 28, 2017	47.82	48.63	45.66	47.91	1,185	+0.00(+0.00%)
Nov 27, 2017	49.23	49.23	47.91	47.91	664	-1.69(-3.40%)
Nov 24, 2017	50.07	50.07	48.95	49.60	249	+0.47(+0.95%)
Nov 22, 2017	50.63	51.18	49.04	49.13	1,749	-1.03(-2.06%)
Nov 21, 2017	47.44	51.57	46.88	50.16	3,014	+2.53(+5.32%)
Nov 20, 2017	49.10	49.98	47.63	47.63	1,492	-1.31(-2.68%)
Nov 17, 2017	48.95	50.18	48.85	48.95	458	+0.09(+0.19%)
Nov 16, 2017	48.90	49.79	48.85	48.85	1,062	-0.09(-0.19%)
Nov 15, 2017	48.86	51.93	48.85	48.95	2,974	-1.41(-2.79%)
Nov 14, 2017	49.23	50.63	48.85	50.35	3,385	-0.66(-1.29%)
Nov 13, 2017	52.13	52.13	49.32	51.01	1,512	-1.50(-2.86%)
Nov 10, 2017	51.85	52.51	48.85	52.51	564	+0.19(+0.36%)
Nov 09, 2017	51.10	52.51	48.82	52.32	1,341	-0.19(-0.36%)
Nov 08, 2017	52.13	52.88	51.10	52.51	1,097	+0.00(+0.00%)
Nov 07, 2017	52.51	52.88	51.10	52.51	799	+0.00(+0.00%)
Nov 06, 2017	52.32	53.16	50.26	52.51	2,144	-0.19(-0.36%)
Nov 03, 2017	52.23	53.16	49.88	52.70	6,109	+0.47(+0.90%)
Nov 02, 2017	48.76	52.23	48.76	52.23	3,368	+2.91(+5.89%)
Nov 01, 2017	52.51	52.98	47.91	49.32	5,030	-3.28(-6.24%)
Oct 31, 2017	54.46	54.83	52.51	52.60	2,543	-1.97(-3.61%)
Oct 30, 2017	55.32	55.70	53.91	54.57	1,201	-1.41(-2.51%)
Oct 27, 2017	55.60	57.29	55.04	55.98	2,723	-0.28(-0.50%)
Oct 26, 2017	57.01	57.10	54.02	56.26	4,420	-0.25(-0.45%)
Oct 25, 2017	59.45	61.36	55.70	56.51	6,916	-3.22(-5.38%)
Oct 24, 2017	57.20	65.62	56.26	59.73	8,503	+3.47(+6.17%)
Oct 23, 2017	56.35	60.75	55.79	56.26	9,589	+0.63(+1.13%)
Oct 20, 2017	56.16	56.16	55.23	55.63	655	+0.40(+0.73%)
Oct 19, 2017	57.95	58.73	53.97	55.23	4,459	-2.72(-4.69%)
Oct 18, 2017	53.41	60.01	52.51	57.95	19,511	+4.97(+9.38%)
Oct 17, 2017	53.45	53.45	49.79	52.98	1,952	+2.06(+4.05%)
Oct 16, 2017	51.29	53.45	49.23	50.91	5,553	+0.84(+1.69%)
Oct 13, 2017	50.63	50.63	49.04	50.07	1,555	-0.38(-0.74%)
Oct 12, 2017	47.91	51.89	47.91	50.45	1,304	+2.06(+4.26%)
Oct 11, 2017	50.54	50.63	48.20	48.38	935	-2.25(-4.44%)
Oct 10, 2017	53.45	56.16	50.36	50.63	5,810	-0.38(-0.74%)
Oct 09, 2017	49.56	52.79	47.82	51.01	4,664	+0.38(+0.74%)
Oct 06, 2017	51.57	52.41	49.79	50.63	2,645	-1.88(-3.57%)
Oct 05, 2017	52.51	58.23	51.57	52.51	16,355	+0.00(+0.00%)
Oct 04, 2017	50.63	55.32	50.46	52.51	18,456	+3.00(+6.06%)
Oct 03, 2017	43.13	51.38	43.13	49.51	28,628	+9.19(+22.79%)
Oct 02, 2017	40.32	40.79	39.38	40.32	1,823	+0.19(+0.47%)
Sep 29, 2017	40.88	41.75	40.13	40.13	699	-0.38(-0.93%)
Sep 28, 2017	40.98	40.98	39.85	40.51	747	-1.59(-3.79%)
Sep 27, 2017	43.79	43.79	40.98	42.10	2,970	-1.03(-2.39%)
Sep 26, 2017	44.08	44.08	43.13	43.13	671	-1.13(-2.54%)
Sep 25, 2017	46.79	46.79	43.13	44.26	5,513	-1.69(-3.67%)
Sep 22, 2017	45.57	45.94	44.44	45.94	1,572	+1.88(+4.26%)
Sep 20, 2017		44.07	44.07	44.07	14	+1.41(+3.30%)
Sep 19, 2017	43.88	44.07	42.66	42.66	3,887	-0.94(-2.15%)
Sep 18, 2017	42.10	45.94	40.88	43.60	3,783	+1.50(+3.56%)
Sep 15, 2017	44.84	46.41	42.10	42.10	2,314	-4.22(-9.11%)
Sep 14, 2017	46.23	46.79	45.76	46.32	2,548	-0.28(-0.60%)
Sep 13, 2017	46.79	46.88	45.47	46.60	2,739	+0.00(+0.00%)
Sep 12, 2017	44.73	47.07	44.62	46.60	6,270	+2.16(+4.85%)
Sep 11, 2017	42.19	47.82	42.19	44.44	6,064	-0.38(-0.84%)
Sep 08, 2017	42.76	46.23	40.32	44.82	4,947	+4.03(+9.89%)
Sep 07, 2017	39.38	44.07	38.72	40.79	7,199	+1.50(+3.82%)
Sep 06, 2017	36.19	39.29	36.19	39.29	1,238	+1.78(+4.75%)
Sep 05, 2017	35.82	38.91	35.63	37.51	1,851	+1.78(+4.99%)

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.