Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.08	42.70	42.00	42.64	607,989	+0.62(+1.47%)
Nov 29, 2017	42.07	42.22	41.53	42.02	706,067	-0.21(-0.49%)
Nov 28, 2017	42.28	42.87	41.06	42.22	1,242,260	-1.37(-3.14%)
Nov 27, 2017	44.12	44.17	43.59	43.59	650,243	-0.64(-1.44%)
Nov 24, 2017	43.93	44.50	43.83	44.23	289,277	+0.50(+1.14%)
Nov 22, 2017	43.64	43.97	43.52	43.73	364,396	+0.23(+0.54%)
Nov 21, 2017	43.49	43.73	43.39	43.50	360,732	+0.09(+0.20%)
Nov 20, 2017	43.77	43.81	43.23	43.41	387,905	-0.25(-0.58%)
Nov 17, 2017	44.40	44.49	43.65	43.66	479,247	-0.90(-2.02%)
Nov 16, 2017	44.04	44.79	44.04	44.56	775,628	+0.72(+1.65%)
Nov 15, 2017	43.72	44.07	43.39	43.84	472,781	-0.02(-0.04%)
Nov 14, 2017	43.86	44.22	43.77	43.86	636,688	-0.20(-0.44%)
Nov 13, 2017	43.79	44.43	43.75	44.05	490,467	+0.19(+0.42%)
Nov 10, 2017	44.28	44.33	43.84	43.87	526,144	-0.55(-1.23%)
Nov 09, 2017	44.70	44.80	44.18	44.41	580,652	-0.65(-1.43%)
Nov 08, 2017	45.10	45.41	44.71	45.06	617,370	-0.67(-1.48%)
Nov 07, 2017	45.79	45.95	45.58	45.73	315,375	-0.06(-0.13%)
Nov 06, 2017	45.71	46.23	45.68	45.79	372,303	+0.02(+0.04%)
Nov 03, 2017	45.83	46.17	45.57	45.77	402,416	+0.00(+0.00%)
Nov 02, 2017	45.60	46.21	45.54	45.77	382,139	+0.34(+0.75%)
Nov 01, 2017	45.58	45.71	45.17	45.43	602,308	-0.42(-0.92%)
Oct 31, 2017	45.82	46.19	45.78	45.85	623,232	-0.01(-0.02%)
Oct 30, 2017	45.79	46.13	45.63	45.86	491,939	-0.15(-0.32%)
Oct 27, 2017	46.93	46.98	45.69	46.01	538,009	-0.80(-1.71%)
Oct 26, 2017	45.94	47.56	45.30	46.81	801,530	-0.73(-1.54%)
Oct 25, 2017	47.71	48.08	47.47	47.54	436,775	-0.24(-0.51%)
Oct 24, 2017	47.85	48.10	47.70	47.79	304,445	+0.06(+0.12%)
Oct 23, 2017	47.78	47.91	47.59	47.73	337,273	-0.01(-0.02%)
Oct 20, 2017	47.71	48.03	47.59	47.74	399,430	+0.23(+0.49%)
Oct 19, 2017	47.94	47.94	47.21	47.50	320,488	-0.50(-1.04%)
Oct 18, 2017	47.95	48.20	47.81	48.00	336,154	+0.11(+0.22%)
Oct 17, 2017	47.79	48.10	47.65	47.90	1,295,925	+0.09(+0.18%)
Oct 16, 2017	48.04	48.07	47.70	47.81	239,447	-0.20(-0.41%)
Oct 13, 2017	47.90	48.11	47.81	48.00	239,347	+0.09(+0.18%)
Oct 12, 2017	47.20	48.04	47.17	47.91	415,653	+0.66(+1.39%)
Oct 11, 2017	47.09	47.43	46.98	47.26	392,276	+0.21(+0.46%)
Oct 10, 2017	46.52	47.12	46.38	47.04	258,326	+0.56(+1.20%)
Oct 09, 2017	45.78	46.63	45.78	46.49	272,917	+0.65(+1.41%)
Oct 06, 2017	45.73	46.01	45.69	45.84	279,814	+0.03(+0.06%)
Oct 05, 2017	46.00	46.08	45.73	45.81	379,784	-0.14(-0.30%)
Oct 04, 2017	45.72	46.05	45.56	45.95	383,399	+0.32(+0.71%)
Oct 03, 2017	45.71	45.78	45.56	45.63	316,754	-0.05(-0.11%)
Oct 02, 2017	45.25	45.95	45.25	45.68	427,804	+0.49(+1.08%)
Sep 29, 2017	45.26	45.67	45.08	45.19	366,029	+0.07(+0.15%)
Sep 28, 2017	44.96	45.63	44.88	45.12	353,314	+0.08(+0.17%)
Sep 27, 2017	44.91	45.38	44.72	45.04	419,215	+0.33(+0.74%)
Sep 26, 2017	44.92	45.06	44.60	44.71	414,964	-0.10(-0.22%)
Sep 25, 2017	44.70	45.05	44.61	44.81	339,709	-0.01(-0.02%)
Sep 22, 2017	44.56	44.93	44.56	44.82	370,597	+0.19(+0.42%)
Sep 21, 2017	44.84	45.00	44.57	44.63	273,092	-0.35(-0.78%)
Sep 20, 2017	44.99	45.36	44.83	44.98	371,916	-0.06(-0.13%)
Sep 19, 2017	45.66	45.67	45.01	45.04	811,127	-0.46(-1.01%)
Sep 18, 2017	45.80	45.83	45.10	45.50	397,003	-0.24(-0.53%)
Sep 15, 2017	45.88	45.98	45.28	45.74	614,470	-0.16(-0.34%)
Sep 14, 2017	46.35	46.40	45.88	45.90	425,149	-0.55(-1.18%)
Sep 13, 2017	46.70	46.82	46.42	46.45	280,672	-0.28(-0.61%)
Sep 12, 2017	46.75	46.84	46.59	46.73	399,092	+0.05(+0.10%)
Sep 11, 2017	46.71	46.90	46.37	46.68	386,056	+0.30(+0.65%)
Sep 08, 2017	46.27	46.95	46.15	46.38	451,498	+0.06(+0.13%)
Sep 07, 2017	45.92	46.32	45.82	46.32	304,043	+0.51(+1.11%)
Sep 06, 2017	46.13	46.15	45.79	45.81	443,968	-0.21(-0.45%)
Sep 05, 2017	46.21	46.42	45.93	46.02	353,797	-0.33(-0.72%)

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.