Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.65	49.54	48.03	48.22	1,608,297	-0.14(-0.29%)
Nov 29, 2017	46.44	48.46	46.44	48.36	1,558,247	+2.23(+4.83%)
Nov 28, 2017	44.49	46.20	44.22	46.13	922,873	+1.85(+4.18%)
Nov 27, 2017	44.15	44.50	43.95	44.28	684,271	+0.06(+0.14%)
Nov 24, 2017	44.52	44.60	44.12	44.22	220,421	-0.08(-0.18%)
Nov 22, 2017	44.56	44.91	44.28	44.30	486,713	-0.15(-0.34%)
Nov 21, 2017	44.78	44.97	44.03	44.45	940,835	-0.07(-0.16%)
Nov 20, 2017	44.25	44.55	44.00	44.52	640,631	+0.42(+0.95%)
Nov 17, 2017	43.72	44.45	43.54	44.10	730,062	+0.03(+0.07%)
Nov 16, 2017	44.46	44.70	44.01	44.07	783,447	-0.12(-0.27%)
Nov 15, 2017	43.44	44.62	42.92	44.19	744,945	+0.41(+0.94%)
Nov 14, 2017	43.21	43.81	43.21	43.78	570,624	+0.22(+0.51%)
Nov 13, 2017	42.68	43.79	42.44	43.56	919,700	+0.50(+1.16%)
Nov 10, 2017	43.36	43.43	42.76	43.06	733,634	-0.02(-0.05%)
Nov 09, 2017	43.73	44.14	42.69	43.08	1,024,334	-0.92(-2.09%)
Nov 08, 2017	44.57	45.02	43.33	44.00	1,172,759	-0.73(-1.63%)
Nov 07, 2017	46.45	46.52	44.62	44.73	969,494	-1.50(-3.24%)
Nov 06, 2017	46.26	46.45	45.95	46.23	374,917	-0.06(-0.13%)
Nov 03, 2017	46.28	46.42	45.83	46.29	351,507	-0.16(-0.34%)
Nov 02, 2017	46.00	46.58	45.47	46.45	494,996	+0.36(+0.78%)
Nov 01, 2017	46.91	47.40	45.94	46.09	530,483	-0.53(-1.14%)
Oct 31, 2017	46.44	46.90	46.14	46.62	666,142	+0.12(+0.26%)
Oct 30, 2017	47.04	47.19	46.33	46.50	577,864	-0.74(-1.57%)
Oct 27, 2017	46.98	47.60	46.88	47.24	650,111	+0.11(+0.23%)
Oct 26, 2017	46.28	47.17	46.11	47.13	685,031	+0.80(+1.73%)
Oct 25, 2017	46.88	46.90	45.84	46.33	1,081,500	-0.34(-0.73%)
Oct 24, 2017		46.88	45.71	46.67	887,149	+0.96(+2.10%)
Oct 23, 2017	46.88	47.05	45.40	45.71	1,222,200	-1.38(-2.93%)
Oct 20, 2017	46.85	47.29	46.48	47.09	969,160	+1.00(+2.17%)
Oct 19, 2017	45.36	46.10	45.12	46.09	504,617	+0.43(+0.94%)
Oct 18, 2017	45.45	45.98	45.27	45.66	733,237	+0.52(+1.15%)
Oct 17, 2017	45.57	45.66	45.05	45.14	751,085	-0.26(-0.57%)
Oct 16, 2017	45.28	45.66	44.98	45.40	713,691	+0.21(+0.46%)
Oct 13, 2017	45.66	45.68	45.00	45.19	970,548	-0.51(-1.12%)
Oct 12, 2017	45.89	46.26	45.45	45.70	1,227,294	-0.68(-1.47%)
Oct 11, 2017	46.61	48.06	45.99	46.38	2,677,939	-1.28(-2.69%)
Oct 10, 2017	47.51	47.87	47.25	47.66	2,020,098	+0.24(+0.51%)
Oct 09, 2017	48.31	48.31	47.29	47.42	738,800	-0.69(-1.43%)
Oct 06, 2017	48.58	48.84	47.83	48.11	709,715	-0.31(-0.64%)
Oct 05, 2017	47.96	48.65	47.64	48.42	662,638	+0.77(+1.62%)
Oct 04, 2017	48.17	48.44	47.54	47.65	645,265	-0.55(-1.14%)
Oct 03, 2017	48.69	48.69	47.75	48.20	980,583	-0.27(-0.56%)
Oct 02, 2017	48.05	48.66	47.67	48.47	871,467	+0.42(+0.87%)
Sep 29, 2017	47.84	48.78	47.37	48.05	1,062,985	+0.44(+0.92%)
Sep 28, 2017	47.81	47.82	46.86	47.61	668,706	-0.04(-0.08%)
Sep 27, 2017	47.01	47.93	46.67	47.65	1,447,950	+1.35(+2.92%)
Sep 26, 2017	46.28	46.40	45.62	46.30	812,772	+0.40(+0.87%)
Sep 25, 2017	45.34	46.12	45.27	45.90	663,487	+0.34(+0.75%)
Sep 22, 2017	45.48	45.64	45.02	45.56	542,364	-0.01(-0.02%)
Sep 21, 2017	45.27	45.78	45.24	45.57	396,931	+0.21(+0.46%)
Sep 20, 2017	44.79	45.46	44.09	45.36	891,630	+0.38(+0.84%)
Sep 19, 2017	44.50	45.14	44.27	44.98	1,001,158	+0.54(+1.22%)
Sep 18, 2017	43.66	44.49	43.57	44.44	906,386	+1.00(+2.30%)
Sep 15, 2017	43.22	43.72	43.20	43.44	1,959,445	+0.07(+0.16%)
Sep 14, 2017	44.32	44.32	42.94	43.37	1,154,827	-0.81(-1.83%)
Sep 13, 2017	43.64	44.31	43.64	44.18	1,631,500	+0.54(+1.24%)
Sep 12, 2017		43.88	42.69	43.64	972,345	+1.16(+2.73%)
Sep 11, 2017	41.65	42.82	41.59	42.48	864,258	+1.54(+3.76%)
Sep 08, 2017	40.26	41.21	40.21	40.94	511,538	+0.59(+1.46%)
Sep 07, 2017		41.52	40.15	40.35	800,034	-1.17(-2.82%)
Sep 06, 2017	41.90	42.05	41.39	41.52	603,766	-0.20(-0.48%)
Sep 05, 2017		43.05	41.43	41.72	774,778	-1.33(-3.09%)

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.