Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.23	48.79	47.94	48.15	100,349	+0.00(+0.00%)
Nov 29, 2017	47.17	48.87	47.17	48.15	180,166	+1.02(+2.16%)
Nov 28, 2017	46.36	47.21	46.36	47.13	194,147	+0.81(+1.74%)
Nov 27, 2017	45.90	46.62	45.77	46.32	224,153	+0.47(+1.02%)
Nov 24, 2017	45.64	46.02	45.51	45.85	102,083	+0.37(+0.82%)
Nov 22, 2017	45.52	46.07	45.10	45.48	159,085	+0.00(+0.00%)
Nov 21, 2017	45.61	45.78	45.18	45.48	195,573	+0.21(+0.47%)
Nov 20, 2017	46.07	47.60	45.06	45.27	138,912	-0.76(-1.66%)
Nov 17, 2017	45.73	47.39	44.76	46.03	253,278	-2.88(-5.89%)
Nov 16, 2017	48.70	49.46	48.40	48.91	177,124	+0.42(+0.87%)
Nov 15, 2017	47.94	48.70	47.94	48.49	135,236	+0.17(+0.35%)
Nov 14, 2017	48.78	49.29	48.23	48.32	108,806	-0.68(-1.38%)
Nov 13, 2017	48.99	49.67	48.95	48.99	109,957	-0.38(-0.77%)
Nov 10, 2017	50.73	50.73	49.29	49.38	66,486	-0.34(-0.68%)
Nov 09, 2017	49.80	50.48	49.42	49.71	79,396	-0.47(-0.93%)
Nov 08, 2017	50.56	50.56	49.63	50.18	120,846	-0.64(-1.25%)
Nov 07, 2017	51.79	52.09	50.69	50.82	114,531	-0.97(-1.88%)
Nov 06, 2017	52.30	52.53	50.86	51.79	80,391	-0.42(-0.81%)
Nov 03, 2017	53.27	53.48	52.00	52.21	128,276	-0.97(-1.83%)
Nov 02, 2017	52.85	53.53	52.51	53.19	82,605	+0.38(+0.72%)
Nov 01, 2017	53.78	53.78	52.13	52.81	77,132	-0.42(-0.80%)
Oct 31, 2017	52.42	53.86	52.26	53.23	153,199	+0.97(+1.86%)
Oct 30, 2017	53.57	53.70	51.24	52.26	104,942	-1.57(-2.91%)
Oct 27, 2017	53.78	53.91	53.14	53.82	89,936	+0.04(+0.08%)
Oct 26, 2017	53.23	53.86	53.10	53.78	64,117	+0.76(+1.44%)
Oct 25, 2017	52.85	53.23	52.21	53.02	54,456	+0.13(+0.24%)
Oct 24, 2017	53.27	53.57	52.89	52.89	56,021	-0.21(-0.40%)
Oct 23, 2017	53.53	53.57	52.98	53.10	57,805	-0.38(-0.71%)
Oct 20, 2017	53.40	53.99	52.59	53.48	98,258	+0.59(+1.12%)
Oct 19, 2017	52.72	53.31	52.38	52.89	49,648	+0.08(+0.16%)
Oct 18, 2017	52.30	53.06	51.94	52.81	49,788	+0.72(+1.38%)
Oct 17, 2017	51.87	52.68	51.83	52.09	90,779	-0.30(-0.57%)
Oct 16, 2017	52.38	52.85	52.38	52.38	54,733	+0.04(+0.08%)
Oct 13, 2017	52.85	53.04	52.28	52.34	82,132	-0.38(-0.72%)
Oct 12, 2017	53.82	53.82	52.68	52.72	79,880	-1.31(-2.43%)
Oct 11, 2017	54.25	54.67	54.03	54.03	143,620	-0.17(-0.31%)
Oct 10, 2017	54.67	54.84	54.16	54.20	100,242	-0.17(-0.31%)
Oct 09, 2017	54.46	54.67	53.91	54.37	89,664	+0.17(+0.31%)
Oct 06, 2017	54.42	54.54	54.03	54.20	80,686	-0.08(-0.16%)
Oct 05, 2017	54.29	54.52	53.82	54.29	71,240	-0.04(-0.08%)
Oct 04, 2017	54.63	55.13	54.03	54.33	84,493	-0.30(-0.54%)
Oct 03, 2017	53.74	54.71	53.44	54.63	90,828	+0.93(+1.73%)
Oct 02, 2017	52.89	53.74	52.72	53.70	103,172	+0.97(+1.85%)
Sep 29, 2017	53.31	53.31	52.59	52.72	134,750	-0.64(-1.19%)
Sep 28, 2017	54.63	54.63	53.27	53.36	171,427	-1.14(-2.10%)
Sep 27, 2017	52.81	54.63	52.30	54.50	118,053	+2.07(+3.96%)
Sep 26, 2017	52.09	52.76	52.04	52.42	74,538	+0.38(+0.73%)
Sep 25, 2017	51.87	52.34	51.41	52.04	89,617	+0.17(+0.33%)
Sep 22, 2017	50.99	51.92	50.99	51.87	85,471	+1.10(+2.17%)
Sep 21, 2017	50.99	51.24	50.73	50.77	73,130	+0.00(+0.00%)
Sep 20, 2017	50.48	50.99	50.22	50.77	78,545	+0.30(+0.59%)
Sep 19, 2017	50.43	50.67	50.31	50.48	58,361	-0.04(-0.08%)
Sep 18, 2017	50.65	50.90	50.18	50.52	175,633	+0.04(+0.08%)
Sep 15, 2017	49.88	50.56	49.33	50.48	280,748	+0.64(+1.27%)
Sep 14, 2017	50.31	51.62	49.44	49.84	140,506	-0.51(-1.01%)
Sep 13, 2017	50.22	50.46	50.05	50.35	141,350	+0.00(+0.00%)
Sep 12, 2017	50.14	50.35	49.67	50.35	42,188	+0.38(+0.76%)
Sep 11, 2017	49.55	50.01	49.25	49.97	46,806	+0.76(+1.55%)
Sep 08, 2017	49.04	49.71	48.91	49.21	68,801	+0.00(+0.00%)
Sep 07, 2017	49.55	49.55	48.61	49.21	113,620	-0.30(-0.60%)
Sep 06, 2017	49.93	50.01	49.29	49.50	71,341	-0.25(-0.51%)
Sep 05, 2017	50.94	50.94	49.76	49.76	64,783	-1.31(-2.57%)

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.