Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.37	49.68	49.25	49.55	801,177	+0.45(+0.92%)
Nov 29, 2017	49.42	49.46	48.92	49.10	660,521	-0.32(-0.65%)
Nov 28, 2017	49.24	49.43	49.12	49.42	538,044	+0.31(+0.64%)
Nov 27, 2017	49.15	49.17	49.03	49.11	541,387	+0.02(+0.04%)
Nov 24, 2017	49.05	49.10	48.96	49.09	325,385	+0.17(+0.34%)
Nov 22, 2017	49.04	49.10	48.87	48.92	535,983	-0.04(-0.08%)
Nov 21, 2017	48.76	48.97	48.72	48.96	496,087	+0.41(+0.84%)
Nov 20, 2017	48.57	48.60	48.49	48.55	1,055,862	+0.06(+0.13%)
Nov 17, 2017	48.63	48.63	48.45	48.49	525,083	-0.16(-0.32%)
Nov 16, 2017	48.46	48.72	48.38	48.64	510,888	+0.44(+0.92%)
Nov 15, 2017	48.38	48.38	48.11	48.20	450,537	-0.30(-0.63%)
Nov 14, 2017	48.45	48.52	48.30	48.51	409,178	-0.09(-0.19%)
Nov 13, 2017	48.45	48.63	48.42	48.60	333,961	+0.06(+0.11%)
Nov 10, 2017	48.52	48.57	48.39	48.54	339,416	+0.00(+0.00%)
Nov 09, 2017	48.59	48.59	48.17	48.54	467,577	-0.25(-0.51%)
Nov 08, 2017	48.61	48.80	48.57	48.79	438,242	+0.16(+0.32%)
Nov 07, 2017	48.76	48.76	48.50	48.63	497,168	+0.01(+0.02%)
Nov 06, 2017	48.53	48.65	48.51	48.63	312,087	+0.14(+0.29%)
Nov 03, 2017	48.39	48.49	48.18	48.49	315,646	+0.30(+0.61%)
Nov 02, 2017	48.19	48.23	47.99	48.19	276,728	+0.00(+0.00%)
Nov 01, 2017	48.39	48.39	48.06	48.19	336,344	+0.01(+0.02%)
Oct 31, 2017	48.22	48.24	48.08	48.18	285,995	+0.06(+0.13%)
Oct 30, 2017	48.27	48.27	48.00	48.12	279,987	-0.10(-0.21%)
Oct 27, 2017	47.86	48.26	47.79	48.22	242,118	+0.71(+1.50%)
Oct 26, 2017	47.53	47.58	47.44	47.51	287,879	+0.03(+0.06%)
Oct 25, 2017	47.62	47.65	47.22	47.48	295,153	-0.17(-0.35%)
Oct 24, 2017	47.69	47.72	47.55	47.65	304,528	+0.06(+0.14%)
Oct 23, 2017	47.94	47.94	47.57	47.58	281,327	-0.26(-0.54%)
Oct 20, 2017	47.91	47.91	47.75	47.84	239,679	+0.17(+0.35%)
Oct 19, 2017	47.57	47.67	47.37	47.67	1,536,155	-0.04(-0.08%)
Oct 18, 2017	47.77	47.77	47.66	47.71	229,989	+0.04(+0.08%)
Oct 17, 2017	47.60	47.67	47.55	47.67	301,213	+0.06(+0.14%)
Oct 16, 2017	47.67	47.67	47.50	47.61	272,678	+0.06(+0.14%)
Oct 13, 2017	47.59	47.61	47.51	47.54	241,691	+0.08(+0.18%)
Oct 12, 2017	47.40	47.54	47.38	47.46	1,893,799	+0.02(+0.04%)
Oct 11, 2017	47.32	47.44	47.28	47.44	228,880	+0.18(+0.37%)
Oct 10, 2017	47.41	47.43	47.18	47.27	192,636	+0.04(+0.08%)
Oct 09, 2017	47.34	47.36	47.20	47.23	345,861	-0.04(-0.08%)
Oct 06, 2017	47.19	47.28	47.13	47.27	220,379	+0.04(+0.08%)
Oct 05, 2017	47.05	47.24	47.03	47.23	253,081	+0.27(+0.57%)
Oct 04, 2017	46.91	46.96	46.81	46.96	253,054	+0.08(+0.18%)
Oct 03, 2017	46.86	46.88	46.77	46.88	348,157	+0.09(+0.20%)
Oct 02, 2017	46.83	46.83	46.62	46.79	352,453	+0.14(+0.30%)
Sep 29, 2017	46.53	46.65	46.42	46.65	204,078	+0.22(+0.48%)
Sep 28, 2017	46.33	46.44	46.28	46.43	193,582	+0.07(+0.16%)
Sep 27, 2017	46.32	46.45	46.13	46.35	204,543	+0.25(+0.54%)
Sep 26, 2017	46.19	46.33	46.06	46.10	319,912	+0.23(+0.50%)
Sep 25, 2017		46.15	45.75	45.87	281,176	-0.27(-0.60%)
Sep 22, 2017		46.17	46.03	46.15	189,178	+0.02(+0.04%)
Sep 21, 2017	46.36	46.36	46.08	46.13	332,378	-0.19(-0.42%)
Sep 20, 2017	46.41	46.41	46.05	46.32	157,603	-0.01(-0.02%)
Sep 19, 2017	46.41	46.41	46.26	46.33	168,747	+0.02(+0.04%)
Sep 18, 2017	46.41	46.41	46.20	46.31	2,602,512	+0.05(+0.10%)
Sep 15, 2017	46.22	46.30	46.15	46.27	179,202	+0.05(+0.10%)
Sep 14, 2017	46.23	46.28	46.09	46.22	258,297	-0.05(-0.10%)
Sep 13, 2017	46.26	46.27	46.17	46.27	175,423	-0.01(-0.02%)
Sep 12, 2017	46.31	46.31	46.14	46.28	209,271	+0.09(+0.20%)
Sep 11, 2017	46.06	46.19	45.97	46.19	225,317	+0.42(+0.92%)
Sep 08, 2017	45.83	45.87	45.71	45.76	3,379,664	-0.13(-0.28%)
Sep 07, 2017	45.82	45.91	45.74	45.89	269,054	+0.14(+0.30%)
Sep 06, 2017	45.78	45.82	45.59	45.75	424,058	+0.11(+0.24%)
Sep 05, 2017		45.88	45.39	45.64	218,248	-0.28(-0.60%)

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.