Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.60	52.69	51.71	52.41	112,179	+0.09(+0.18%)
Nov 29, 2017	51.47	53.07	51.10	52.32	134,627	+0.75(+1.45%)
Nov 28, 2017	53.35	53.91	50.21	51.57	315,720	-0.14(-0.27%)
Nov 27, 2017	51.57	51.76	50.96	51.71	127,421	+0.19(+0.36%)
Nov 24, 2017	51.29	51.62	50.91	51.52	33,276	+0.38(+0.73%)
Nov 22, 2017	50.26	52.04	50.26	51.15	196,709	+0.94(+1.87%)
Nov 21, 2017	49.18	50.35	48.61	50.21	98,581	+1.08(+2.19%)
Nov 20, 2017	49.08	49.22	48.85	49.13	56,735	+0.19(+0.38%)
Nov 17, 2017	49.08	49.51	48.76	48.94	43,446	-0.19(-0.38%)
Nov 16, 2017	48.61	49.41	47.77	49.13	52,613	+0.84(+1.75%)
Nov 15, 2017	48.61	48.66	47.30	48.29	64,405	-0.56(-1.15%)
Nov 14, 2017	48.61	49.18	48.57	48.85	75,007	-0.14(-0.29%)
Nov 13, 2017	48.80	49.27	47.82	48.99	70,085	-0.19(-0.38%)
Nov 10, 2017	49.32	49.97	48.76	49.18	44,534	-0.14(-0.29%)
Nov 09, 2017	49.18	49.37	48.80	49.32	62,531	-0.42(-0.85%)
Nov 08, 2017	49.41	49.88	48.85	49.74	57,255	+0.33(+0.66%)
Nov 07, 2017	49.32	49.46	48.85	49.41	92,556	+0.33(+0.67%)
Nov 06, 2017	48.43	49.13	48.29	49.08	38,144	+0.42(+0.87%)
Nov 03, 2017	48.71	48.90	48.33	48.66	60,427	-0.14(-0.29%)
Nov 02, 2017	48.76	48.99	48.31	48.80	44,385	+0.09(+0.19%)
Nov 01, 2017	49.32	50.04	48.24	48.71	54,879	-0.09(-0.19%)
Oct 31, 2017	48.43	49.37	47.35	48.80	58,466	+0.56(+1.17%)
Oct 30, 2017	49.18	49.32	47.91	48.24	38,751	-1.08(-2.19%)
Oct 27, 2017	49.37	49.79	48.85	49.32	99,804	+0.19(+0.38%)
Oct 26, 2017	49.79	50.44	48.85	49.13	33,579	-0.47(-0.95%)
Oct 25, 2017	49.69	50.12	48.38	49.60	71,115	-0.09(-0.19%)
Oct 24, 2017	49.51	49.88	48.85	49.69	29,228	+0.38(+0.76%)
Oct 23, 2017	49.32	49.88	49.20	49.32	35,134	+0.09(+0.19%)
Oct 20, 2017	49.41	49.60	48.95	49.22	83,875	+0.23(+0.48%)
Oct 19, 2017	49.13	49.44	48.38	48.99	102,786	-0.61(-1.23%)
Oct 18, 2017	50.54	50.54	49.39	49.60	107,593	-0.52(-1.03%)
Oct 17, 2017	50.35	50.35	49.79	50.12	49,273	-0.38(-0.74%)
Oct 16, 2017	50.26	50.63	49.93	50.49	28,985	+0.52(+1.03%)
Oct 13, 2017	50.35	50.44	49.51	49.97	167,223	-0.38(-0.74%)
Oct 12, 2017	50.63	51.10	50.28	50.35	46,619	-0.38(-0.74%)
Oct 11, 2017	50.21	51.24	49.88	50.72	52,015	+0.38(+0.74%)
Oct 10, 2017	50.68	50.68	47.92	50.35	45,315	-0.05(-0.09%)
Oct 09, 2017	50.68	50.87	48.99	50.40	44,248	+0.05(+0.09%)
Oct 06, 2017	50.72	50.91	50.16	50.35	138,053	-0.47(-0.92%)
Oct 05, 2017	50.87	51.15	50.54	50.82	73,830	+0.05(+0.09%)
Oct 04, 2017	51.01	51.19	50.26	50.77	45,330	-0.14(-0.28%)
Oct 03, 2017	51.29	51.38	50.40	50.91	106,961	-0.23(-0.46%)
Oct 02, 2017	50.12	51.15	49.97	51.15	73,190	+1.03(+2.06%)
Sep 29, 2017	50.30	50.91	49.93	50.12	123,570	-0.14(-0.28%)
Sep 28, 2017	50.30	50.58	49.60	50.26	236,883	-0.19(-0.37%)
Sep 27, 2017	49.46	50.77	48.90	50.44	93,424	+1.31(+2.67%)
Sep 26, 2017	48.47	49.65	48.38	49.13	75,373	+0.89(+1.85%)
Sep 25, 2017	48.10	48.52	47.54	48.24	76,576	+0.14(+0.29%)
Sep 22, 2017	48.29	48.29	47.21	48.10	110,144	-0.05(-0.10%)
Sep 21, 2017	48.29	48.33	47.77	48.15	61,388	-0.09(-0.19%)
Sep 20, 2017	47.77	49.27	47.54	48.24	112,997	+0.66(+1.38%)
Sep 19, 2017	47.72	47.72	47.30	47.58	51,316	-0.14(-0.29%)
Sep 18, 2017	47.54	47.96	46.97	47.72	87,057	+0.33(+0.69%)
Sep 15, 2017	46.55	47.44	44.68	47.40	163,129	+1.08(+2.33%)
Sep 14, 2017	45.85	46.41	45.71	46.32	75,621	+0.28(+0.61%)
Sep 13, 2017	45.62	46.27	45.61	46.04	58,967	+0.47(+1.02%)
Sep 12, 2017	44.87	45.81	44.87	45.57	63,457	+0.84(+1.87%)
Sep 11, 2017	44.22	44.97	44.08	44.73	45,927	+0.84(+1.91%)
Sep 08, 2017	43.10	43.94	42.50	43.89	79,145	+0.56(+1.29%)
Sep 07, 2017	43.43	43.80	42.87	43.34	71,072	-0.09(-0.21%)
Sep 06, 2017	43.75	43.89	43.34	43.43	73,125	-0.09(-0.21%)
Sep 05, 2017	44.87	45.06	43.24	43.52	83,938	-1.44(-3.21%)

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.