Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.83	53.08	52.41	52.75	1,568,098	-0.09(-0.17%)
Nov 29, 2017	53.24	53.44	52.59	52.84	162,654	+0.24(+0.46%)
Nov 28, 2017	52.56	52.68	52.39	52.59	97,284	+0.17(+0.33%)
Nov 27, 2017	52.59	52.66	52.39	52.42	94,404	+0.35(+0.67%)
Nov 24, 2017	52.37	52.37	52.03	52.07	59,849	+0.33(+0.64%)
Nov 22, 2017	51.94	51.94	51.53	51.74	61,898	+0.12(+0.23%)
Nov 21, 2017	51.49	51.75	51.49	51.62	78,403	+0.28(+0.54%)
Nov 20, 2017	51.14	51.58	51.14	51.34	91,024	+0.49(+0.97%)
Nov 17, 2017	50.79	50.92	50.72	50.85	54,643	+0.11(+0.21%)
Nov 16, 2017	50.82	50.82	50.60	50.74	60,820	+0.63(+1.26%)
Nov 15, 2017	50.29	50.29	49.78	50.11	112,350	-0.49(-0.96%)
Nov 14, 2017	50.26	50.67	50.10	50.60	91,648	-0.07(-0.14%)
Nov 13, 2017	50.01	50.75	49.98	50.67	133,876	-0.39(-0.76%)
Nov 10, 2017	50.95	51.14	50.70	51.05	108,135	+0.26(+0.51%)
Nov 09, 2017	50.55	50.88	50.54	50.79	133,714	-0.41(-0.81%)
Nov 08, 2017	50.91	51.33	50.89	51.21	101,523	+0.32(+0.64%)
Nov 07, 2017	51.11	51.33	50.81	50.88	115,153	-0.74(-1.43%)
Nov 06, 2017	51.25	51.74	51.25	51.62	110,291	+0.23(+0.45%)
Nov 03, 2017	51.06	51.45	50.98	51.39	141,192	+0.79(+1.56%)
Nov 02, 2017	50.37	50.62	50.15	50.60	200,088	+0.13(+0.25%)
Nov 01, 2017	50.78	50.81	50.43	50.47	165,440	+0.49(+0.97%)
Oct 31, 2017	49.82	50.10	49.63	49.98	111,547	+0.18(+0.36%)
Oct 30, 2017	49.52	49.90	49.45	49.81	110,710	+0.32(+0.65%)
Oct 27, 2017	49.42	49.54	49.30	49.48	150,019	+0.23(+0.47%)
Oct 26, 2017	48.83	49.35	48.76	49.25	275,832	+0.79(+1.63%)
Oct 25, 2017	48.53	48.59	48.14	48.46	118,371	+0.09(+0.19%)
Oct 24, 2017	48.47	48.58	48.29	48.37	69,589	+0.03(+0.06%)
Oct 23, 2017	48.36	48.48	48.24	48.34	109,960	+0.09(+0.19%)
Oct 20, 2017	48.28	48.33	48.12	48.25	89,542	-0.51(-1.05%)
Oct 19, 2017	48.57	48.77	48.51	48.76	101,134	-0.08(-0.17%)
Oct 18, 2017	48.69	48.95	48.54	48.84	68,043	+0.08(+0.17%)
Oct 17, 2017	48.61	48.83	48.56	48.76	51,320	-0.08(-0.17%)
Oct 16, 2017	48.91	48.97	48.79	48.84	55,075	-0.31(-0.62%)
Oct 13, 2017	49.18	49.29	49.08	49.15	255,577	+0.22(+0.46%)
Oct 12, 2017	48.57	49.02	48.56	48.92	64,382	+0.14(+0.29%)
Oct 11, 2017	48.67	48.81	48.63	48.78	64,843	+0.02(+0.04%)
Oct 10, 2017	48.85	49.00	48.68	48.76	73,862	+0.14(+0.30%)
Oct 09, 2017	48.67	48.74	48.55	48.62	92,556	+0.45(+0.93%)
Oct 06, 2017	48.18	48.39	48.02	48.17	63,317	+0.41(+0.87%)
Oct 05, 2017	47.58	47.89	47.58	47.76	78,162	-0.01(-0.02%)
Oct 04, 2017	47.69	47.87	47.69	47.76	58,953	+0.13(+0.28%)
Oct 03, 2017	47.40	47.68	47.40	47.63	108,048	+0.12(+0.25%)
Oct 02, 2017	47.69	47.84	47.47	47.51	74,402	-0.05(-0.09%)
Sep 29, 2017	47.46	47.67	47.31	47.56	101,139	-0.05(-0.11%)
Sep 28, 2017	47.81	48.22	47.52	47.61	220,170	+1.20(+2.58%)
Sep 27, 2017	46.40	46.58	46.29	46.42	86,032	+0.03(+0.06%)
Sep 26, 2017	46.33	46.51	46.23	46.39	75,102	+0.18(+0.39%)
Sep 25, 2017	46.27	46.59	45.97	46.21	137,167	-0.11(-0.23%)
Sep 22, 2017	46.26	46.56	46.16	46.32	142,184	+0.76(+1.68%)
Sep 21, 2017	45.29	45.64	45.28	45.55	80,460	+0.08(+0.18%)
Sep 20, 2017	45.60	45.68	45.18	45.47	119,998	+0.23(+0.52%)
Sep 19, 2017	45.18	45.28	45.06	45.24	107,472	+0.22(+0.48%)
Sep 18, 2017	45.22	45.38	45.00	45.02	114,000	+0.20(+0.44%)
Sep 15, 2017	45.01	45.07	44.80	44.82	174,889	-0.39(-0.86%)
Sep 14, 2017	45.10	45.28	45.06	45.21	127,047	-0.15(-0.34%)
Sep 13, 2017	45.10	45.45	45.07	45.36	137,295	+0.00(+0.00%)
Sep 12, 2017	45.08	45.43	45.07	45.36	92,773	+0.25(+0.56%)
Sep 11, 2017	44.90	45.13	44.86	45.11	361,366	+0.40(+0.88%)
Sep 08, 2017	44.63	44.91	44.51	44.72	77,940	+0.19(+0.42%)
Sep 07, 2017	44.44	44.79	44.39	44.53	98,316	+0.34(+0.77%)
Sep 06, 2017	44.25	44.43	44.09	44.19	92,696	-0.36(-0.81%)
Sep 05, 2017	44.87	44.92	44.35	44.54	148,050	-0.72(-1.59%)

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.