Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.37	57.19	52.34	56.07	11,238,528	+3.54(+6.74%)
Nov 29, 2017	52.34	53.34	51.75	52.53	6,338,772	+0.21(+0.40%)
Nov 28, 2017	50.43	52.50	50.06	52.32	3,506,116	+1.98(+3.93%)
Nov 27, 2017	48.55	50.78	48.37	50.34	3,878,150	+1.98(+4.09%)
Nov 24, 2017	49.29	49.64	48.29	48.36	2,075,271	-0.44(-0.90%)
Nov 22, 2017	49.28	49.62	48.79	48.80	2,617,699	-0.89(-1.79%)
Nov 21, 2017	50.12	50.14	49.34	49.69	2,786,965	-0.37(-0.74%)
Nov 20, 2017	50.52	50.86	49.19	50.06	3,450,001	-0.42(-0.83%)
Nov 17, 2017	50.91	51.78	49.91	50.48	4,732,639	+1.36(+2.77%)
Nov 16, 2017	46.65	49.34	46.65	49.12	6,387,004	-0.14(-0.28%)
Nov 15, 2017	48.97	49.69	48.34	49.26	6,340,494	-0.01(-0.02%)
Nov 14, 2017	48.30	49.31	48.30	49.27	2,193,293	+0.32(+0.65%)
Nov 13, 2017	49.40	50.23	48.34	48.95	4,324,341	-0.71(-1.43%)
Nov 10, 2017	48.21	50.19	48.12	49.66	4,457,756	+1.41(+2.92%)
Nov 09, 2017	47.02	48.54	46.83	48.25	3,650,943	+0.87(+1.84%)
Nov 08, 2017	46.87	47.53	46.50	47.38	2,897,584	+0.44(+0.94%)
Nov 07, 2017	47.64	48.23	46.37	46.94	3,724,780	-0.64(-1.35%)
Nov 06, 2017	47.08	48.49	46.90	47.58	4,223,938	+0.86(+1.84%)
Nov 03, 2017	47.00	47.41	46.26	46.72	5,643,074	-0.38(-0.81%)
Nov 02, 2017	46.70	48.44	46.11	47.10	9,628,195	+3.49(+8.00%)
Nov 01, 2017	43.46	44.39	42.53	43.61	5,353,508	+0.57(+1.32%)
Oct 31, 2017	42.83	43.60	42.73	43.04	3,847,963	+0.21(+0.49%)
Oct 30, 2017	44.43	44.43	42.54	42.83	6,092,591	-1.88(-4.20%)
Oct 27, 2017	43.36	44.79	42.79	44.71	3,823,670	+0.48(+1.09%)
Oct 26, 2017	43.48	44.77	43.20	44.23	3,807,717	-0.06(-0.14%)
Oct 25, 2017	44.17	44.53	43.24	44.29	2,230,905	-0.14(-0.32%)
Oct 24, 2017	43.92	44.63	43.56	44.43	3,092,609	+0.51(+1.16%)
Oct 23, 2017	43.83	45.57	43.68	43.92	4,979,023	+0.17(+0.39%)
Oct 20, 2017	42.46	43.94	42.31	43.75	4,087,029	+1.75(+4.17%)
Oct 19, 2017	41.95	42.20	41.60	42.00	1,933,994	-0.12(-0.28%)
Oct 18, 2017	41.59	42.24	41.21	42.12	3,312,778	+0.61(+1.47%)
Oct 17, 2017	41.20	41.88	40.93	41.51	2,519,104	+0.23(+0.56%)
Oct 16, 2017	41.80	41.98	40.89	41.28	4,697,534	-0.56(-1.34%)
Oct 13, 2017	41.61	42.45	41.23	41.84	1,780,699	+0.41(+0.99%)
Oct 12, 2017	41.68	41.74	40.70	41.43	2,847,434	-0.42(-1.00%)
Oct 11, 2017	42.86	42.94	41.71	41.85	3,640,093	-1.10(-2.56%)
Oct 10, 2017	42.17	43.72	42.17	42.95	3,193,450	+0.78(+1.85%)
Oct 09, 2017	42.98	42.98	41.74	42.17	2,668,519	-0.75(-1.75%)
Oct 06, 2017	42.50	43.59	42.04	42.92	4,514,867	+0.13(+0.30%)
Oct 05, 2017	40.19	43.35	39.85	42.79	8,725,647	+1.43(+3.46%)
Oct 04, 2017	42.84	42.98	41.18	41.36	4,097,997	-1.36(-3.18%)
Oct 03, 2017	42.09	42.81	42.00	42.72	3,987,073	+0.59(+1.40%)
Oct 02, 2017	41.64	42.14	40.44	42.13	3,678,088	+0.52(+1.25%)
Sep 29, 2017	42.59	42.94	41.50	41.61	2,731,680	-0.93(-2.19%)
Sep 28, 2017	42.69	42.95	41.99	42.54	3,666,319	-0.22(-0.51%)
Sep 27, 2017		42.79	41.57	42.76	5,123,857	+0.21(+0.49%)
Sep 26, 2017	42.04	43.24	41.96	42.55	9,443,472	+1.65(+4.03%)
Sep 25, 2017	39.33	40.98	39.33	40.90	6,035,422	+1.25(+3.15%)
Sep 22, 2017	37.02	39.87	36.80	39.65	7,464,877	+2.77(+7.51%)
Sep 21, 2017	37.30	37.33	36.71	36.88	3,697,077	-0.35(-0.94%)
Sep 20, 2017	38.32	38.53	36.92	37.23	6,307,884	-2.00(-5.10%)
Sep 19, 2017	40.11	40.20	38.84	39.23	3,260,061	-0.75(-1.88%)
Sep 18, 2017	40.86	41.28	39.86	39.98	4,450,303	-0.56(-1.38%)
Sep 15, 2017	40.03	40.59	39.58	40.54	5,677,680	+0.13(+0.32%)
Sep 14, 2017	40.44	40.63	39.70	40.41	4,119,966	-0.06(-0.15%)
Sep 13, 2017	39.29	40.87	39.21	40.47	6,244,219	+1.11(+2.82%)
Sep 12, 2017	38.37	40.04	38.21	39.36	4,674,658	+1.46(+3.85%)
Sep 11, 2017	37.30	38.14	37.21	37.90	3,070,288	+0.80(+2.16%)
Sep 08, 2017	37.31	37.41	36.76	37.10	2,452,743	-0.26(-0.70%)
Sep 07, 2017	37.65	38.10	36.83	37.36	2,559,249	-0.04(-0.11%)
Sep 06, 2017	36.73	37.72	36.73	37.40	6,892,103	+0.72(+1.96%)
Sep 05, 2017	37.46	37.60	36.27	36.68	4,179,380	-0.78(-2.08%)

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.