Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.79	49.33	48.75	49.09	4,277,600	+0.30(+0.61%)
Nov 29, 2017	48.33	48.85	48.15	48.80	2,595,424	+0.28(+0.57%)
Nov 28, 2017	48.53	48.88	48.47	48.52	3,236,745	+0.06(+0.13%)
Nov 27, 2017	48.27	48.55	48.10	48.46	2,184,818	+0.30(+0.62%)
Nov 24, 2017	48.27	48.42	48.06	48.16	755,635	+0.02(+0.03%)
Nov 22, 2017	48.27	48.53	47.97	48.15	2,402,174	-0.06(-0.13%)
Nov 21, 2017	48.29	48.42	48.06	48.21	3,352,331	+0.01(+0.02%)
Nov 20, 2017	48.51	48.65	48.16	48.21	3,257,356	-0.29(-0.59%)
Nov 17, 2017	48.54	48.77	48.35	48.49	4,193,810	-0.14(-0.29%)
Nov 16, 2017	48.84	48.94	48.51	48.64	3,098,911	-0.22(-0.46%)
Nov 15, 2017	49.78	49.90	48.86	48.86	4,683,910	-0.74(-1.49%)
Nov 14, 2017	49.36	49.76	49.33	49.60	3,730,850	+0.11(+0.22%)
Nov 13, 2017	49.25	49.63	49.10	49.49	1,957,539	+0.34(+0.69%)
Nov 10, 2017	48.95	49.24	48.83	49.15	3,053,409	-0.10(-0.21%)
Nov 09, 2017	48.93	49.38	48.93	49.25	2,032,337	+0.14(+0.29%)
Nov 08, 2017	48.79	49.25	48.74	49.11	4,023,398	+0.21(+0.42%)
Nov 07, 2017	48.28	49.04	48.10	48.90	2,730,849	+0.67(+1.39%)
Nov 06, 2017	48.42	48.47	48.10	48.23	2,452,436	-0.04(-0.09%)
Nov 03, 2017	47.69	48.42	47.69	48.28	3,133,194	+0.47(+0.99%)
Nov 02, 2017	47.38	47.82	47.26	47.80	3,464,316	+0.48(+1.01%)
Nov 01, 2017	47.46	47.58	47.03	47.32	3,568,173	-0.35(-0.74%)
Oct 31, 2017	47.72	47.87	47.40	47.68	3,324,017	+0.02(+0.04%)
Oct 30, 2017	46.84	47.77	46.30	47.66	6,114,614	+0.73(+1.57%)
Oct 27, 2017	46.59	47.15	46.57	46.92	2,877,063	+0.22(+0.46%)
Oct 26, 2017	46.75	46.97	46.48	46.71	2,950,750	+0.32(+0.70%)
Oct 25, 2017	46.51	46.54	45.96	46.38	4,308,758	-0.26(-0.57%)
Oct 24, 2017	46.36	46.68	46.26	46.65	2,773,770	+0.22(+0.46%)
Oct 23, 2017	46.39	46.53	46.28	46.43	3,747,674	+0.12(+0.26%)
Oct 20, 2017	46.25	46.38	46.10	46.31	3,044,860	+0.02(+0.04%)
Oct 19, 2017	45.96	46.40	45.95	46.29	5,386,273	+0.42(+0.92%)
Oct 18, 2017	46.03	46.28	45.79	45.87	1,967,411	-0.40(-0.87%)
Oct 17, 2017	46.37	46.50	46.08	46.27	2,763,875	-0.17(-0.37%)
Oct 16, 2017	46.48	46.62	46.31	46.44	1,756,789	-0.17(-0.36%)
Oct 13, 2017	47.17	47.27	46.30	46.61	3,050,521	-0.44(-0.94%)
Oct 12, 2017	46.63	47.14	46.46	47.05	2,861,310	+0.41(+0.89%)
Oct 11, 2017	46.49	46.87	46.33	46.64	3,529,639	+0.46(+0.99%)
Oct 10, 2017	45.83	46.46	45.75	46.18	4,214,270	+0.48(+1.05%)
Oct 09, 2017	45.53	45.96	45.53	45.70	2,524,995	+0.28(+0.61%)
Oct 06, 2017	45.29	45.44	44.63	45.43	3,383,780	-0.03(-0.06%)
Oct 05, 2017	46.26	46.26	45.15	45.45	5,485,118	-1.03(-2.22%)
Oct 04, 2017	46.21	46.51	46.16	46.48	2,875,325	+0.28(+0.61%)
Oct 03, 2017	46.27	46.33	46.08	46.20	2,769,886	-0.04(-0.10%)
Oct 02, 2017	46.48	46.74	46.23	46.25	2,144,054	-0.06(-0.13%)
Sep 29, 2017	46.44	46.56	46.22	46.31	2,185,304	-0.18(-0.39%)
Sep 28, 2017	46.28	46.50	46.08	46.49	2,392,232	+0.03(+0.07%)
Sep 27, 2017	47.01	47.05	46.27	46.46	2,275,725	-0.71(-1.51%)
Sep 26, 2017	47.42	47.49	47.14	47.17	2,168,494	-0.25(-0.53%)
Sep 25, 2017	47.11	47.48	46.95	47.43	2,707,545	+0.38(+0.81%)
Sep 22, 2017	47.22	47.22	46.96	47.04	2,944,387	+0.01(+0.03%)
Sep 21, 2017	47.07	47.42	47.02	47.03	3,076,169	+0.06(+0.13%)
Sep 20, 2017	47.38	47.59	46.90	46.97	3,495,620	-0.40(-0.85%)
Sep 19, 2017	47.44	47.61	47.25	47.37	1,976,330	-0.03(-0.07%)
Sep 18, 2017	48.03	48.12	47.20	47.41	3,123,133	-0.66(-1.37%)
Sep 15, 2017	48.22	48.23	47.89	48.06	4,125,879	+0.08(+0.17%)
Sep 14, 2017	47.60	48.12	47.40	47.98	3,377,185	+0.39(+0.82%)
Sep 13, 2017	47.57	47.82	47.53	47.59	2,735,785	-0.09(-0.19%)
Sep 12, 2017	48.31	48.42	47.38	47.68	2,383,075	-0.69(-1.43%)
Sep 11, 2017	47.93	48.39	47.87	48.37	2,373,539	+0.36(+0.76%)
Sep 08, 2017	47.93	48.02	47.72	48.01	1,411,744	+0.08(+0.16%)
Sep 07, 2017	47.30	48.02	47.04	47.93	2,482,830	+0.71(+1.51%)
Sep 06, 2017	47.49	47.49	47.03	47.22	1,928,251	-0.18(-0.37%)
Sep 05, 2017	47.57	47.67	47.26	47.40	2,107,152	-0.12(-0.25%)

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.