Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.89	50.49	49.77	50.06	1,383,612	+0.19(+0.39%)
Nov 29, 2017	49.07	50.14	49.00	49.87	766,626	+0.80(+1.63%)
Nov 28, 2017	48.35	49.13	48.24	49.07	1,086,198	+0.88(+1.82%)
Nov 27, 2017	48.01	48.70	47.91	48.19	738,422	+0.19(+0.40%)
Nov 24, 2017	48.05	48.07	47.78	48.00	443,089	+0.09(+0.18%)
Nov 22, 2017	48.18	48.25	47.79	47.91	792,718	-0.25(-0.51%)
Nov 21, 2017	48.05	48.17	47.63	48.16	1,233,013	+0.18(+0.38%)
Nov 20, 2017	47.98	48.10	47.66	47.98	1,283,832	+0.00(+0.00%)
Nov 17, 2017	47.91	48.26	47.40	47.98	1,376,418	+0.00(+0.00%)
Nov 16, 2017	47.00	48.20	46.72	47.98	1,553,294	+1.28(+2.75%)
Nov 15, 2017	46.65	47.13	46.23	46.69	1,111,026	-0.07(-0.15%)
Nov 14, 2017	46.47	46.94	46.28	46.76	897,385	-0.02(-0.04%)
Nov 13, 2017	46.10	46.93	45.96	46.78	1,053,323	+0.55(+1.19%)
Nov 10, 2017	45.93	46.29	45.64	46.23	528,435	+0.31(+0.67%)
Nov 09, 2017	45.95	46.39	45.72	45.92	955,413	-0.17(-0.36%)
Nov 08, 2017	45.75	46.24	45.57	46.09	766,988	+0.27(+0.59%)
Nov 07, 2017	45.70	45.86	45.04	45.82	1,084,223	+0.16(+0.34%)
Nov 06, 2017	45.45	45.98	45.04	45.66	1,078,836	-0.08(-0.17%)
Nov 03, 2017	45.17	45.82	45.12	45.74	1,059,084	+0.43(+0.95%)
Nov 02, 2017	45.07	45.43	44.56	45.31	674,242	+0.26(+0.58%)
Nov 01, 2017	45.42	45.52	44.61	45.05	979,733	-0.19(-0.42%)
Oct 31, 2017	44.54	45.57	44.54	45.24	821,780	+0.67(+1.51%)
Oct 30, 2017	45.92	46.00	44.48	44.57	2,054,640	-1.61(-3.48%)
Oct 27, 2017	46.44	46.75	45.59	46.18	1,335,136	-0.37(-0.79%)
Oct 26, 2017	45.30	46.74	45.23	46.54	1,298,403	+1.46(+3.24%)
Oct 25, 2017	45.42	46.74	44.78	45.08	2,880,851	+0.64(+1.44%)
Oct 24, 2017		44.99	44.12	44.45	2,059,448	+0.02(+0.04%)
Oct 23, 2017	45.08	45.17	44.38	44.43	1,142,775	-0.71(-1.57%)
Oct 20, 2017	44.64	45.33	44.34	45.14	1,532,015	+0.64(+1.43%)
Oct 19, 2017	43.52	44.58	43.28	44.50	979,396	+0.74(+1.70%)
Oct 18, 2017	43.32	44.06	43.27	43.76	1,212,187	+0.95(+2.23%)
Oct 17, 2017	42.90	43.13	42.58	42.80	416,007	-0.06(-0.14%)
Oct 16, 2017	42.83	42.96	42.52	42.86	702,784	+0.04(+0.08%)
Oct 13, 2017	42.83	43.15	42.71	42.83	1,248,360	+0.10(+0.22%)
Oct 12, 2017	42.44	42.95	42.13	42.73	1,383,639	+0.14(+0.33%)
Oct 11, 2017	43.26	43.82	42.40	42.59	1,782,538	-2.30(-5.12%)
Oct 10, 2017	44.92	44.95	44.64	44.89	612,187	+0.10(+0.21%)
Oct 09, 2017	44.66	44.85	44.36	44.80	710,952	+0.10(+0.23%)
Oct 06, 2017	44.75	44.90	44.36	44.69	650,990	-0.03(-0.06%)
Oct 05, 2017	44.96	45.10	44.46	44.72	830,585	-0.25(-0.56%)
Oct 04, 2017	44.84	45.10	44.54	44.97	1,330,029	+0.07(+0.16%)
Oct 03, 2017	44.71	45.23	44.58	44.90	1,485,493	+0.19(+0.43%)
Oct 02, 2017	43.92	45.01	43.69	44.71	1,600,649	+0.72(+1.63%)
Sep 29, 2017	44.05	44.32	43.73	43.99	1,141,509	-0.06(-0.14%)
Sep 28, 2017	43.19	44.20	43.19	44.05	1,402,542	+0.80(+1.84%)
Sep 27, 2017	42.93	43.69	42.56	43.26	2,477,811	+0.35(+0.81%)
Sep 26, 2017	42.95	43.14	42.25	42.91	1,020,436	-0.01(-0.02%)
Sep 25, 2017	42.60	42.94	42.44	42.92	747,371	+0.45(+1.05%)
Sep 22, 2017	41.93	42.54	41.76	42.47	886,242	+0.56(+1.33%)
Sep 21, 2017	41.90	41.98	41.70	41.91	665,030	+0.03(+0.06%)
Sep 20, 2017	41.49	41.94	41.46	41.89	848,341	+0.42(+1.01%)
Sep 19, 2017	41.07	41.66	40.86	41.47	943,512	+0.46(+1.13%)
Sep 18, 2017	40.66	41.02	40.54	41.00	1,159,969	+0.39(+0.97%)
Sep 15, 2017	40.22	40.65	39.08	40.61	1,282,071	+0.24(+0.61%)
Sep 14, 2017	40.43	40.47	40.15	40.36	692,832	-0.14(-0.35%)
Sep 13, 2017	40.47	40.57	40.28	40.50	618,808	-0.09(-0.22%)
Sep 12, 2017	40.17	40.62	40.11	40.59	635,342	+0.52(+1.29%)
Sep 11, 2017	40.10	40.68	39.86	40.08	775,146	+0.32(+0.81%)
Sep 08, 2017	39.09	39.96	38.91	39.75	855,573	+0.56(+1.43%)
Sep 07, 2017	38.87	39.20	38.79	39.19	844,467	+0.40(+1.04%)
Sep 06, 2017	39.13	39.25	38.78	38.79	1,109,879	-0.20(-0.52%)
Sep 05, 2017	39.47	39.47	38.81	38.99	797,657	-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.