Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.90	47.15	46.36	46.44	37,670,472	-0.17(-0.37%)
Nov 29, 2017	45.92	47.08	45.81	46.62	35,887,096	+0.91(+2.00%)
Nov 28, 2017	44.30	45.97	44.18	45.70	31,228,914	+1.33(+3.00%)
Nov 27, 2017	44.43	44.79	44.30	44.37	13,444,524	-0.12(-0.26%)
Nov 24, 2017	44.57	44.67	44.43	44.49	6,549,418	+0.02(+0.06%)
Nov 22, 2017	44.79	44.92	44.43	44.46	13,887,565	-0.38(-0.84%)
Nov 21, 2017	44.48	44.89	44.40	44.84	16,709,702	+0.39(+0.87%)
Nov 20, 2017	44.51	44.58	44.29	44.45	20,601,022	-0.08(-0.18%)
Nov 17, 2017		44.78	44.39	44.53	19,229,200	-0.37(-0.82%)
Nov 16, 2017	44.37	45.12	44.30	44.91	31,877,892	+0.70(+1.58%)
Nov 15, 2017	44.11	44.51	43.99	44.21	22,176,076	-0.24(-0.54%)
Nov 14, 2017	44.02	44.49	43.85	44.44	25,325,752	+0.26(+0.60%)
Nov 13, 2017	44.02	44.34	43.93	44.18	16,340,889	-0.07(-0.17%)
Nov 10, 2017	44.43	44.52	44.24	44.26	16,623,387	-0.16(-0.35%)
Nov 09, 2017	44.33	44.57	43.76	44.41	29,713,634	-0.21(-0.48%)
Nov 08, 2017	45.07	45.23	44.45	44.63	29,017,026	-0.65(-1.44%)
Nov 07, 2017	46.20	46.30	44.96	45.28	22,711,006	-0.93(-2.01%)
Nov 06, 2017	46.14	46.41	46.06	46.20	12,662,468	-0.14(-0.30%)
Nov 03, 2017	46.26	46.42	45.98	46.34	12,218,763	-0.11(-0.23%)
Nov 02, 2017	45.89	46.48	45.52	46.45	18,992,936	+0.54(+1.18%)
Nov 01, 2017	46.00	46.42	45.89	45.91	14,297,364	+0.06(+0.12%)
Oct 31, 2017	45.70	46.16	45.66	45.85	17,899,602	+0.24(+0.52%)
Oct 30, 2017	45.29	45.70	45.17	45.61	14,997,828	-0.02(-0.04%)
Oct 27, 2017	45.11	45.77	45.03	45.63	21,131,282	+0.20(+0.45%)
Oct 26, 2017	45.29	45.88	45.29	45.43	19,564,174	+0.30(+0.67%)
Oct 25, 2017	45.32	45.39	44.81	45.12	20,931,702	-0.14(-0.31%)
Oct 24, 2017	44.92	45.38	44.92	45.26	22,993,318	+0.42(+0.93%)
Oct 23, 2017	44.72	44.95	44.68	44.85	22,164,134	-0.01(-0.02%)
Oct 20, 2017	44.27	44.98	44.14	44.85	34,782,136	+0.96(+2.18%)
Oct 19, 2017	43.38	44.05	43.29	43.90	15,509,023	+0.28(+0.64%)
Oct 18, 2017	43.62	44.16	43.55	43.62	26,450,396	+0.18(+0.41%)
Oct 17, 2017	44.09	44.10	43.38	43.44	22,791,476	-0.50(-1.13%)
Oct 16, 2017	43.82	44.08	43.63	43.94	27,916,296	+0.09(+0.21%)
Oct 13, 2017	43.69	43.87	43.16	43.85	43,233,336	-1.24(-2.75%)
Oct 12, 2017	45.48	45.50	44.97	45.09	18,445,190	-0.37(-0.81%)
Oct 11, 2017	45.28	45.50	45.13	45.46	15,723,392	+0.04(+0.09%)
Oct 10, 2017	45.22	45.51	45.04	45.42	15,672,881	+0.38(+0.85%)
Oct 09, 2017	45.43	45.49	44.85	45.03	13,929,957	-0.36(-0.79%)
Oct 06, 2017	45.31	45.47	45.10	45.39	13,653,477	+0.16(+0.34%)
Oct 05, 2017	44.92	45.55	44.74	45.24	17,827,962	+0.35(+0.78%)
Oct 04, 2017	45.17	45.21	44.83	44.89	17,995,816	-0.51(-1.12%)
Oct 03, 2017	45.19	45.43	44.80	45.39	21,310,170	+0.09(+0.20%)
Oct 02, 2017	45.05	45.30	44.80	45.30	14,404,117	+0.26(+0.58%)
Sep 29, 2017	44.31	45.11	44.18	45.04	25,555,930	+0.74(+1.66%)
Sep 28, 2017	44.34	44.37	43.89	44.31	17,792,328	+0.03(+0.07%)
Sep 27, 2017			44.15	44.27	19,393,270	+0.33(+0.76%)
Sep 26, 2017	44.19	44.33	43.91	43.94	14,756,943	-0.19(-0.43%)
Sep 25, 2017	44.16	44.37	43.74	44.13	14,197,914	-0.18(-0.41%)
Sep 22, 2017	44.04	44.40	43.90	44.31	22,097,616	+0.16(+0.35%)
Sep 21, 2017	43.74	44.30	43.71	44.15	19,848,466	+0.25(+0.58%)
Sep 20, 2017	43.61	44.20	43.52	43.90	26,395,464	+0.32(+0.73%)
Sep 19, 2017	43.06	43.77	42.90	43.58	20,872,206	+0.53(+1.23%)
Sep 18, 2017	42.20	43.16	42.15	43.05	25,642,914	+0.86(+2.03%)
Sep 15, 2017	41.88	42.10	41.86	42.19	34,888,264	+0.30(+0.72%)
Sep 14, 2017	42.09	42.24	41.72	41.89	16,822,436	-0.14(-0.33%)
Sep 13, 2017	41.97	42.07	41.80	42.03	15,448,566	-0.09(-0.21%)
Sep 12, 2017	41.53	42.25	41.52	42.12	20,973,154	+0.74(+1.80%)
Sep 11, 2017	40.84	41.49	40.79	41.38	22,023,212	+0.88(+2.18%)
Sep 08, 2017	40.52	40.82	40.37	40.49	23,233,662	-0.08(-0.20%)
Sep 07, 2017	40.79	40.79	40.24	40.58	28,610,700	-0.16(-0.40%)
Sep 06, 2017	41.04	41.06	40.48	40.74	32,879,446	-0.18(-0.44%)
Sep 05, 2017	41.35	41.38	40.64	40.92	38,263,464	-0.71(-1.71%)

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.