Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.00	47.04	46.83	46.85	409,739	-0.35(-0.73%)
Nov 29, 2017	47.30	47.30	47.00	47.20	12,626	-0.13(-0.27%)
Nov 28, 2017	47.30	47.48	47.25	47.33	10,924	+0.15(+0.32%)
Nov 27, 2017	46.81	47.34	46.81	47.18	8,646	-0.27(-0.57%)
Nov 24, 2017	47.23	47.45	47.23	47.45	6,593	+0.25(+0.53%)
Nov 22, 2017	46.75	47.44	46.75	47.20	16,495	+1.05(+2.29%)
Nov 21, 2017	46.08	46.25	46.04	46.15	13,224	+0.43(+0.93%)
Nov 20, 2017	45.63	45.72	45.55	45.72	12,320	+0.17(+0.38%)
Nov 17, 2017	45.61	45.61	45.36	45.55	8,754	-0.41(-0.88%)
Nov 16, 2017	46.01	46.01	45.70	45.95	15,626	+0.32(+0.70%)
Nov 15, 2017	45.34	45.64	45.34	45.63	13,135	+0.30(+0.66%)
Nov 14, 2017	45.32	45.39	45.20	45.33	25,123	-0.45(-0.98%)
Nov 13, 2017	45.39	45.89	45.39	45.78	22,789	-0.22(-0.48%)
Nov 10, 2017	46.14	46.14	45.95	46.00	35,843	+0.01(+0.01%)
Nov 09, 2017	46.04	46.08	45.75	45.99	53,350	+0.11(+0.25%)
Nov 08, 2017	45.71	45.91	45.71	45.88	30,052	-0.30(-0.65%)
Nov 07, 2017	46.37	46.37	46.11	46.18	73,227	+0.28(+0.61%)
Nov 06, 2017	45.79	46.00	45.51	45.90	46,490	+0.09(+0.20%)
Nov 03, 2017	45.82	45.82	45.69	45.81	69,179	-0.74(-1.59%)
Nov 02, 2017	46.13	46.55	46.13	46.55	103,773	-0.59(-1.25%)
Nov 01, 2017	47.05	47.35	47.05	47.14	125,417	-1.59(-3.25%)
Oct 31, 2017	49.15	49.15	48.56	48.73	17,248	-0.17(-0.36%)
Oct 30, 2017	48.88	48.95	48.74	48.90	7,849	-0.34(-0.69%)
Oct 27, 2017	48.92	49.24	48.92	49.24	11,650	+0.13(+0.26%)
Oct 26, 2017	48.71	49.26	48.71	49.11	77,033	+0.11(+0.22%)
Oct 25, 2017	49.28	49.28	48.85	49.00	12,860	-0.55(-1.11%)
Oct 24, 2017	49.54	49.55	49.38	49.55	10,036	+0.07(+0.14%)
Oct 23, 2017	49.64	49.64	49.44	49.48	10,653	+0.17(+0.34%)
Oct 20, 2017	49.26	49.38	49.18	49.31	10,376	-0.71(-1.43%)
Oct 19, 2017	50.06	50.12	49.92	50.02	124,831	+0.18(+0.37%)
Oct 18, 2017	50.29	50.29	49.60	49.84	56,611	+0.08(+0.16%)
Oct 17, 2017	49.69	49.85	49.61	49.76	113,157	+0.37(+0.75%)
Oct 16, 2017	49.45	49.45	49.31	49.39	34,471	+0.19(+0.39%)
Oct 13, 2017	49.21	49.42	49.20	49.20	72,005	+0.45(+0.92%)
Oct 12, 2017	48.65	48.75	48.59	48.75	33,482	+0.52(+1.08%)
Oct 11, 2017	48.49	48.49	48.20	48.23	51,702	+0.48(+1.01%)
Oct 10, 2017	47.86	47.98	47.75	47.75	61,940	+0.19(+0.40%)
Oct 09, 2017	48.06	48.06	47.37	47.56	36,167	+0.21(+0.44%)
Oct 06, 2017	47.34	47.35	47.22	47.35	4,416	+0.09(+0.20%)
Oct 05, 2017	47.21	47.38	47.21	47.26	9,797	-0.27(-0.56%)
Oct 04, 2017	47.76	47.76	47.26	47.52	10,385	-0.13(-0.27%)
Oct 03, 2017	47.54	47.65	47.50	47.65	6,933	-0.41(-0.85%)
Oct 02, 2017	48.04	48.10	47.92	48.06	6,352	+0.07(+0.15%)
Sep 29, 2017	47.11	48.00	47.11	47.99	15,615	-0.27(-0.56%)
Sep 28, 2017	48.11	48.35	48.06	48.26	11,161	+0.04(+0.08%)
Sep 27, 2017	48.04	48.24	48.03	48.22	9,772	-0.12(-0.25%)
Sep 26, 2017	48.44	48.44	48.18	48.34	17,550	-0.34(-0.70%)
Sep 25, 2017	48.77	48.87	48.63	48.68	6,736	-0.22(-0.45%)
Sep 22, 2017	49.10	49.13	48.83	48.90	15,780	+0.07(+0.14%)
Sep 21, 2017	48.76	48.90	48.76	48.83	6,957	-1.68(-3.33%)
Sep 20, 2017	50.73	50.75	50.17	50.51	7,586	-0.11(-0.22%)
Sep 19, 2017	50.50	50.63	50.41	50.62	5,769	+0.60(+1.20%)
Sep 18, 2017	50.25	50.25	49.88	50.02	6,857	+0.00(+0.00%)
Sep 15, 2017	50.19	50.19	49.94	50.02	10,482	-0.47(-0.93%)
Sep 14, 2017	50.27	50.49	50.27	50.49	4,013	+0.40(+0.80%)
Sep 13, 2017	50.22	50.22	50.00	50.09	6,767	-0.24(-0.48%)
Sep 12, 2017	50.77	50.77	50.33	50.33	5,262	+0.19(+0.38%)
Sep 11, 2017	50.23	50.25	49.99	50.14	5,189	+0.39(+0.78%)
Sep 08, 2017	50.10	50.10	49.75	49.75	6,917	-0.66(-1.31%)
Sep 07, 2017	50.53	50.68	50.40	50.41	10,232	+0.53(+1.06%)
Sep 06, 2017	49.70	49.92	49.70	49.88	7,815	-0.42(-0.83%)
Sep 05, 2017	50.46	50.55	50.09	50.30	8,311	-0.57(-1.12%)

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.