Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.62	51.77	49.29	49.66	141,693	-1.57(-3.06%)
Nov 29, 2017	49.49	51.31	48.50	51.23	123,337	+1.64(+3.30%)
Nov 28, 2017	48.29	49.70	48.09	49.59	54,373	+1.40(+2.90%)
Nov 27, 2017	47.95	48.31	47.69	48.19	95,239	+0.29(+0.60%)
Nov 24, 2017	48.74	48.76	47.82	47.91	28,834	-0.80(-1.65%)
Nov 22, 2017	49.27	49.48	48.61	48.71	58,634	-0.50(-1.01%)
Nov 21, 2017	48.76	49.50	48.75	49.21	78,505	+0.23(+0.47%)
Nov 20, 2017	48.35	49.07	48.02	48.98	50,461	+0.73(+1.51%)
Nov 17, 2017	47.93	48.48	47.93	48.25	62,485	+0.06(+0.11%)
Nov 16, 2017	48.12	48.62	47.98	48.19	64,768	+0.30(+0.64%)
Nov 15, 2017	47.14	48.08	46.90	47.89	80,548	+0.28(+0.58%)
Nov 14, 2017	46.77	47.85	46.77	47.61	64,178	+0.57(+1.22%)
Nov 13, 2017	47.22	47.53	46.49	47.04	85,550	-0.42(-0.88%)
Nov 10, 2017	46.99	47.87	46.93	47.45	72,049	+0.28(+0.59%)
Nov 09, 2017	47.06	47.58	46.64	47.18	93,052	-0.51(-1.07%)
Nov 08, 2017	49.91	51.38	46.80	47.69	273,957	-4.74(-9.04%)
Nov 07, 2017	52.87	53.40	51.99	52.43	84,630	-0.82(-1.54%)
Nov 06, 2017	53.44	53.69	53.15	53.25	45,802	-0.24(-0.45%)
Nov 03, 2017	53.85	53.85	53.37	53.49	51,657	-0.30(-0.55%)
Nov 02, 2017	53.61	54.10	52.99	53.79	60,946	+0.08(+0.15%)
Nov 01, 2017	54.54	54.98	53.25	53.70	65,426	-0.41(-0.75%)
Oct 31, 2017	53.87	54.39	53.56	54.11	76,403	+0.29(+0.53%)
Oct 30, 2017	54.18	54.44	53.51	53.82	55,246	-0.57(-1.05%)
Oct 27, 2017	54.37	54.58	54.07	54.40	81,983	-0.07(-0.14%)
Oct 26, 2017	54.22	54.71	54.17	54.47	64,025	+0.45(+0.84%)
Oct 25, 2017	53.86	54.48	53.28	54.02	78,098	+0.03(+0.05%)
Oct 24, 2017	54.30	54.45	53.70	53.99	95,175	-0.28(-0.51%)
Oct 23, 2017	54.66	54.78	54.00	54.27	93,204	-0.36(-0.66%)
Oct 20, 2017	53.19	55.16	52.66	54.63	179,358	+2.36(+4.51%)
Oct 19, 2017	47.19	52.35	47.19	52.27	253,337	+4.83(+10.19%)
Oct 18, 2017	47.68	47.83	47.42	47.44	74,810	+0.06(+0.12%)
Oct 17, 2017	47.60	47.86	47.24	47.38	44,573	-0.34(-0.72%)
Oct 16, 2017	47.19	47.77	47.04	47.72	47,443	+0.54(+1.14%)
Oct 13, 2017	47.26	47.53	46.80	47.19	47,497	-0.07(-0.16%)
Oct 12, 2017	47.06	47.63	47.06	47.26	63,966	+0.23(+0.49%)
Oct 11, 2017	47.05	47.26	46.81	47.03	61,824	+0.14(+0.30%)
Oct 10, 2017	46.58	46.92	46.11	46.89	61,558	+0.74(+1.60%)
Oct 09, 2017	46.78	46.81	45.85	46.15	74,822	-0.63(-1.34%)
Oct 06, 2017	46.42	46.90	45.99	46.78	81,112	+0.22(+0.48%)
Oct 05, 2017	46.72	47.01	46.27	46.56	85,256	-0.15(-0.32%)
Oct 04, 2017	47.45	47.45	46.56	46.71	66,601	-0.83(-1.75%)
Oct 03, 2017	47.29	48.20	47.09	47.54	142,697	+0.52(+1.10%)
Oct 02, 2017	46.88	47.23	46.58	47.02	68,819	+0.34(+0.73%)
Sep 29, 2017	46.76	46.84	46.56	46.68	73,757	-0.15(-0.32%)
Sep 28, 2017	47.86	47.86	46.63	46.83	86,984	-1.06(-2.22%)
Sep 27, 2017		48.31		47.89	156,813	+1.66(+3.60%)
Sep 26, 2017	46.21	46.48	45.81	46.23	90,814	+0.19(+0.42%)
Sep 25, 2017	45.56	46.15	45.40	46.03	91,587	+0.32(+0.71%)
Sep 22, 2017	44.86	45.81	44.64	45.71	68,430	+0.82(+1.83%)
Sep 21, 2017	44.92	45.14	44.69	44.89	73,122	-0.13(-0.29%)
Sep 20, 2017	44.85	45.52	44.52	45.01	129,357	+0.18(+0.39%)
Sep 19, 2017	44.72	45.16	44.49	44.84	104,678	+0.02(+0.04%)
Sep 18, 2017	44.96	45.22	44.59	44.82	176,428	-0.06(-0.12%)
Sep 15, 2017	44.71	44.94	44.40	44.88	243,648	+0.16(+0.35%)
Sep 14, 2017	45.38	45.94	44.62	44.72	140,459	-0.67(-1.49%)
Sep 13, 2017	45.65	46.13	45.31	45.39	124,241	-0.41(-0.89%)
Sep 12, 2017	45.31	46.11	44.71	45.80	75,635	+0.52(+1.14%)
Sep 11, 2017	43.99	45.30	43.91	45.28	84,608	+1.66(+3.81%)
Sep 08, 2017	43.14	44.02	42.36	43.62	83,553	+0.42(+0.96%)
Sep 07, 2017	44.52	44.52	43.07	43.20	94,184	-1.37(-3.07%)
Sep 06, 2017	44.23	44.80	43.58	44.57	70,931	+0.49(+1.11%)
Sep 05, 2017	44.37	44.47	43.55	44.08	77,718	-0.42(-0.93%)

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.