Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.48	51.63	49.16	49.53	142,075	-1.56(-3.06%)
Nov 29, 2017	49.36	51.17	48.37	51.09	123,669	+1.63(+3.30%)
Nov 28, 2017	48.16	49.57	47.96	49.46	54,520	+1.39(+2.90%)
Nov 27, 2017	47.83	48.18	47.56	48.06	95,495	+0.29(+0.60%)
Nov 24, 2017	48.61	48.63	47.69	47.78	28,911	-0.80(-1.65%)
Nov 22, 2017	49.13	49.35	48.48	48.58	58,792	-0.50(-1.01%)
Nov 21, 2017	48.63	49.36	48.62	49.08	78,717	+0.23(+0.47%)
Nov 20, 2017	48.22	48.94	47.89	48.85	50,597	+0.73(+1.51%)
Nov 17, 2017	47.80	48.35	47.80	48.12	62,653	+0.06(+0.12%)
Nov 16, 2017	47.99	48.49	47.85	48.06	64,942	+0.30(+0.64%)
Nov 15, 2017	47.01	47.95	46.77	47.76	80,765	+0.28(+0.58%)
Nov 14, 2017	46.65	47.72	46.65	47.48	64,351	+0.57(+1.22%)
Nov 13, 2017	47.10	47.40	46.37	46.91	85,780	-0.41(-0.88%)
Nov 10, 2017	46.87	47.74	46.80	47.33	72,243	+0.28(+0.59%)
Nov 09, 2017	46.93	47.46	46.52	47.05	93,303	-0.51(-1.07%)
Nov 08, 2017	49.78	51.25	46.67	47.56	274,695	-4.73(-9.04%)
Nov 07, 2017	52.73	53.25	51.85	52.29	84,858	-0.82(-1.54%)
Nov 06, 2017	53.29	53.55	53.01	53.11	45,925	-0.24(-0.45%)
Nov 03, 2017	53.71	53.71	53.23	53.35	51,796	-0.30(-0.55%)
Nov 02, 2017	53.47	53.96	52.85	53.64	61,110	+0.08(+0.15%)
Nov 01, 2017	54.39	54.83	53.11	53.56	65,602	-0.41(-0.75%)
Oct 31, 2017	53.72	54.24	53.42	53.96	76,609	+0.29(+0.53%)
Oct 30, 2017	54.04	54.30	53.37	53.68	55,395	-0.57(-1.05%)
Oct 27, 2017	54.22	54.43	53.93	54.25	82,203	-0.07(-0.14%)
Oct 26, 2017	54.08	54.56	54.03	54.32	64,197	+0.45(+0.84%)
Oct 25, 2017	53.72	54.33	53.13	53.87	78,308	+0.03(+0.05%)
Oct 24, 2017	54.16	54.31	53.56	53.84	95,431	-0.28(-0.51%)
Oct 23, 2017	54.51	54.64	53.85	54.12	93,455	-0.36(-0.66%)
Oct 20, 2017	53.04	55.02	52.52	54.48	179,841	+2.35(+4.51%)
Oct 19, 2017	47.06	52.21	47.06	52.13	254,019	+4.82(+10.19%)
Oct 18, 2017	47.55	47.71	47.29	47.31	75,011	+0.06(+0.12%)
Oct 17, 2017	47.47	47.73	47.12	47.25	44,693	-0.34(-0.72%)
Oct 16, 2017	47.06	47.64	46.91	47.59	47,571	+0.53(+1.14%)
Oct 13, 2017	47.13	47.40	46.67	47.06	47,625	-0.07(-0.16%)
Oct 12, 2017	46.93	47.50	46.93	47.13	64,139	+0.23(+0.49%)
Oct 11, 2017	46.92	47.13	46.68	46.90	61,991	+0.14(+0.30%)
Oct 10, 2017	46.45	46.79	45.99	46.77	61,724	+0.74(+1.60%)
Oct 09, 2017	46.65	46.68	45.72	46.03	75,023	-0.63(-1.34%)
Oct 06, 2017	46.29	46.77	45.86	46.65	81,330	+0.22(+0.48%)
Oct 05, 2017	46.60	46.88	46.15	46.43	85,486	-0.15(-0.32%)
Oct 04, 2017	47.32	47.32	46.43	46.58	66,780	-0.83(-1.75%)
Oct 03, 2017	47.16	48.07	46.97	47.41	143,082	+0.52(+1.10%)
Oct 02, 2017	46.76	47.10	46.45	46.89	69,005	+0.34(+0.73%)
Sep 29, 2017	46.64	46.71	46.43	46.55	73,956	-0.15(-0.32%)
Sep 28, 2017	47.73	47.73	46.51	46.70	87,218	-1.06(-2.22%)
Sep 27, 2017		48.18		47.76	157,236	+1.66(+3.60%)
Sep 26, 2017	46.08	46.35	45.69	46.10	91,059	+0.19(+0.42%)
Sep 25, 2017	45.44	46.03	45.28	45.91	91,834	+0.32(+0.71%)
Sep 22, 2017	44.74	45.69	44.52	45.59	68,614	+0.82(+1.83%)
Sep 21, 2017	44.80	45.02	44.57	44.76	73,319	-0.13(-0.29%)
Sep 20, 2017	44.73	45.40	44.41	44.89	129,705	+0.18(+0.39%)
Sep 19, 2017	44.60	45.04	44.37	44.72	104,960	+0.02(+0.04%)
Sep 18, 2017	44.84	45.10	44.47	44.70	176,903	-0.06(-0.12%)
Sep 15, 2017	44.59	44.82	44.28	44.76	244,304	+0.16(+0.35%)
Sep 14, 2017	45.25	45.81	44.50	44.60	140,837	-0.67(-1.49%)
Sep 13, 2017	45.53	46.01	45.19	45.27	124,575	-0.41(-0.89%)
Sep 12, 2017	45.19	45.99	44.59	45.68	75,839	+0.52(+1.14%)
Sep 11, 2017	43.87	45.18	43.80	45.16	84,836	+1.66(+3.81%)
Sep 08, 2017	43.02	43.90	42.25	43.50	83,779	+0.41(+0.96%)
Sep 07, 2017	44.41	44.41	42.96	43.09	94,438	-1.36(-3.07%)
Sep 06, 2017	44.11	44.68	43.46	44.45	71,122	+0.49(+1.11%)
Sep 05, 2017	44.25	44.35	43.44	43.96	77,927	-0.41(-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.