Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.60	48.92	48.50	48.87	2,059	+0.23(+0.48%)
Nov 29, 2017	48.81	48.95	48.62	48.63	2,690	+0.22(+0.45%)
Nov 28, 2017	48.35	48.35	48.25	48.41	7,601	+0.07(+0.14%)
Nov 27, 2017	48.14	48.37	48.13	48.34	4,440	+0.12(+0.24%)
Nov 24, 2017	48.00	48.22	48.00	48.22	1,334	-0.33(-0.67%)
Nov 22, 2017	48.54	48.56	48.54	48.55	1,663	-0.11(-0.23%)
Nov 21, 2017	48.88	48.88	48.54	48.66	7,846	-0.39(-0.80%)
Nov 20, 2017	49.04	49.11	48.95	49.05	6,014	+0.17(+0.34%)
Nov 17, 2017	48.75	49.10	48.75	48.88	2,722	+0.31(+0.65%)
Nov 16, 2017	48.53	48.60	48.49	48.57	1,682	-0.01(-0.02%)
Nov 15, 2017	48.58	48.67	48.56	48.58	1,372	+0.53(+1.10%)
Nov 14, 2017	48.23	48.23	48.05	48.05	2,899	-0.10(-0.21%)
Nov 13, 2017	48.49	48.49	47.75	48.15	3,216	+0.47(+0.99%)
Nov 10, 2017	47.62	47.79	47.40	47.68	2,280	+0.05(+0.10%)
Nov 09, 2017	47.55	47.65	47.55	47.63	1,812	+0.19(+0.40%)
Nov 08, 2017	48.59	48.59	47.44	47.44	5,884	-0.46(-0.96%)
Nov 07, 2017	47.49	48.03	47.49	47.90	5,247	+0.51(+1.07%)
Nov 06, 2017	48.77	48.77	47.39	47.39	1,881	-0.47(-0.98%)
Nov 03, 2017	46.96	48.07	46.96	47.86	8,583	+0.90(+1.92%)
Nov 02, 2017	48.10	48.10	46.82	46.96	6,890	-0.53(-1.12%)
Nov 01, 2017	48.00	48.00	47.38	47.49	4,179	-0.37(-0.77%)
Oct 31, 2017	47.67	48.00	47.67	47.86	1,936	+0.44(+0.92%)
Oct 30, 2017	48.79	48.79	47.42	47.42	9,453	-0.26(-0.54%)
Oct 27, 2017	48.13	48.13	47.65	47.68	13,119	-0.22(-0.46%)
Oct 26, 2017	47.64	47.90	47.34	47.90	6,420	+0.54(+1.14%)
Oct 25, 2017	47.00	47.45	47.00	47.36	10,331	+1.00(+2.16%)
Oct 24, 2017	46.10	46.49	46.10	46.36	18,737	+0.28(+0.60%)
Oct 23, 2017	46.95	46.95	46.00	46.08	48,426	+0.27(+0.60%)
Oct 20, 2017	45.90	45.90	45.81	45.81	2,040	+0.25(+0.55%)
Oct 17, 2017		45.56	45.56	45.56	0	-0.21(-0.45%)
Oct 12, 2017		45.76	45.76	45.76	207	-0.65(-1.39%)
Oct 11, 2017	46.41	46.41	46.28	46.41	1,020	+0.12(+0.26%)
Oct 10, 2017	46.27	46.29	46.27	46.29	322	-0.21(-0.45%)
Oct 09, 2017	46.53	46.53	46.48	46.50	639	+0.02(+0.03%)
Oct 06, 2017	46.51	46.85	46.48	46.48	1,349	+0.33(+0.73%)
Oct 05, 2017	45.92	46.15	45.92	46.15	3,135	+0.58(+1.27%)
Oct 04, 2017	45.60	45.60	45.57	45.57	1,310	-0.13(-0.28%)
Oct 03, 2017	45.85	45.85	45.70	45.70	433	-0.03(-0.08%)
Oct 02, 2017	45.89	45.89	45.61	45.73	1,968	-0.12(-0.25%)
Sep 29, 2017	45.85	45.85	45.85	45.85	304	+0.73(+1.62%)
Sep 26, 2017		45.12	45.12	45.12	0	+0.86(+1.94%)
Sep 25, 2017	45.12	45.12	44.26	44.26	1,030	-0.38(-0.85%)
Sep 21, 2017				44.64	50	+0.74(+1.69%)
Sep 19, 2017				43.90	80	-0.35(-0.78%)
Sep 18, 2017	44.24	44.24	44.24	44.24	215	+0.28(+0.63%)
Sep 15, 2017	43.97	43.97	43.97	43.97	405	-0.03(-0.07%)
Sep 14, 2017	44.22	44.22	44.00	44.00	750	+0.16(+0.36%)
Sep 13, 2017	43.64	43.84	43.64	43.84	730	+0.14(+0.32%)
Sep 11, 2017		43.70	43.70	43.70	0	+0.52(+1.20%)
Sep 08, 2017	43.18	43.18	43.18	43.18	300	-1.03(-2.33%)
Sep 06, 2017				44.21	21	+0.27(+0.61%)
Sep 05, 2017	43.87	43.94	43.87	43.94	677	-0.18(-0.40%)

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.