Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.74	47.14	46.65	46.92	515,244	+0.27(+0.58%)
Nov 29, 2017	46.25	46.93	46.17	46.65	457,434	+0.36(+0.78%)
Nov 28, 2017	46.26	46.59	45.96	46.29	466,235	+0.20(+0.43%)
Nov 27, 2017	45.34	46.22	45.34	46.09	536,427	+0.67(+1.48%)
Nov 24, 2017	45.71	45.71	45.29	45.42	97,873	-0.17(-0.37%)
Nov 22, 2017	45.52	45.71	45.20	45.59	509,870	+0.22(+0.48%)
Nov 21, 2017	45.54	45.66	45.24	45.37	409,210	+0.13(+0.29%)
Nov 20, 2017	45.90	45.91	45.13	45.24	619,457	-0.71(-1.55%)
Nov 17, 2017	45.69	46.16	45.54	45.95	1,087,233	+0.22(+0.48%)
Nov 16, 2017	45.63	45.90	45.17	45.73	862,795	+0.27(+0.59%)
Nov 15, 2017	43.88	45.48	43.86	45.46	1,481,449	+1.50(+3.41%)
Nov 14, 2017	44.00	44.07	43.16	43.96	1,026,507	+0.33(+0.76%)
Nov 13, 2017	42.88	43.72	42.88	43.63	685,458	+0.49(+1.14%)
Nov 10, 2017	43.52	43.56	42.85	43.14	586,690	-0.40(-0.92%)
Nov 09, 2017	43.75	43.75	43.17	43.54	681,771	-0.49(-1.11%)
Nov 08, 2017	44.21	44.45	43.72	44.03	703,595	-0.31(-0.70%)
Nov 07, 2017	44.57	44.70	44.30	44.34	463,285	-0.34(-0.76%)
Nov 06, 2017	45.47	45.52	44.59	44.68	347,154	-0.81(-1.78%)
Nov 03, 2017	45.35	45.76	45.23	45.49	368,820	+0.17(+0.38%)
Nov 02, 2017	45.11	45.44	44.93	45.32	520,734	+0.08(+0.18%)
Nov 01, 2017	45.15	45.66	45.01	45.24	509,423	+0.22(+0.49%)
Oct 31, 2017	44.99	45.31	44.85	45.02	949,772	+0.08(+0.18%)
Oct 30, 2017	44.55	45.23	44.31	44.94	836,172	-0.04(-0.09%)
Oct 27, 2017	46.32	46.32	44.28	44.98	1,059,510	-1.23(-2.66%)
Oct 26, 2017	47.50	47.50	45.92	46.21	1,303,491	-0.68(-1.45%)
Oct 25, 2017	46.60	46.90	46.26	46.89	1,210,967	+0.57(+1.23%)
Oct 24, 2017	46.99	47.05	46.25	46.32	658,004	-0.33(-0.71%)
Oct 23, 2017	47.25	47.34	46.62	46.65	552,752	-0.50(-1.06%)
Oct 20, 2017	46.74	47.16	46.58	47.15	470,344	+0.56(+1.20%)
Oct 19, 2017	46.54	46.73	46.12	46.59	464,131	+0.15(+0.32%)
Oct 18, 2017	46.13	46.65	46.01	46.44	896,180	+0.27(+0.58%)
Oct 17, 2017	46.10	46.41	46.01	46.17	435,480	-0.08(-0.17%)
Oct 16, 2017	46.77	46.77	46.05	46.25	591,491	-0.30(-0.64%)
Oct 13, 2017	46.79	46.83	46.50	46.55	433,432	+0.02(+0.04%)
Oct 12, 2017	46.58	46.69	46.27	46.53	599,989	+0.10(+0.22%)
Oct 11, 2017	46.90	47.05	46.32	46.43	323,553	-0.49(-1.04%)
Oct 10, 2017	46.83	47.15	46.83	46.92	630,178	+0.11(+0.23%)
Oct 09, 2017	46.79	46.84	46.43	46.81	465,047	+0.11(+0.24%)
Oct 06, 2017	46.38	46.82	46.20	46.70	835,107	+0.22(+0.47%)
Oct 05, 2017	46.47	46.61	46.21	46.48	524,645	+0.11(+0.24%)
Oct 04, 2017	46.27	46.57	46.02	46.37	631,155	+0.12(+0.26%)
Oct 03, 2017	46.11	46.41	45.91	46.25	830,175	+0.30(+0.65%)
Oct 02, 2017	45.61	45.98	45.51	45.95	666,132	+0.38(+0.83%)
Sep 29, 2017	45.21	45.75	45.10	45.57	658,054	+0.24(+0.53%)
Sep 28, 2017	45.60	46.12	45.18	45.33	1,236,979	-0.34(-0.74%)
Sep 27, 2017	47.30	47.30	44.50	45.67	4,623,627	-1.52(-3.22%)
Sep 26, 2017	47.05	47.32	46.96	47.19	497,117	+0.17(+0.36%)
Sep 25, 2017	47.43	47.43	46.69	47.02	944,120	-0.33(-0.70%)
Sep 22, 2017	47.84	47.84	47.09	47.35	1,092,806	-0.59(-1.23%)
Sep 21, 2017	46.96	48.08	46.96	47.94	1,374,154	+0.94(+2.00%)
Sep 20, 2017	46.94	47.22	46.92	47.00	1,063,294	-0.04(-0.09%)
Sep 19, 2017	47.21	47.39	46.75	47.04	750,631	-0.15(-0.32%)
Sep 18, 2017	46.73	47.22	46.67	47.19	646,268	+0.62(+1.33%)
Sep 15, 2017	46.97	47.26	46.39	46.57	1,736,444	-0.14(-0.30%)
Sep 14, 2017	47.09	48.51	46.40	46.71	1,735,485	-0.35(-0.74%)
Sep 13, 2017	47.16	47.79	46.95	47.06	1,673,979	-0.20(-0.42%)
Sep 12, 2017	47.86	48.09	47.09	47.26	1,880,847	-0.62(-1.29%)
Sep 11, 2017	49.35	49.41	47.50	47.88	3,073,386	-1.34(-2.72%)
Sep 08, 2017	48.02	49.44	47.75	49.22	6,555,438	+2.32(+4.95%)
Sep 07, 2017	42.97	49.80	42.55	46.90	10,116,432	+4.23(+9.91%)
Sep 06, 2017	42.69	42.92	41.90	42.67	2,469,047	-0.25(-0.58%)
Sep 05, 2017	43.29	43.57	42.78	42.92	1,373,030	-0.43(-0.99%)

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.