Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	56.05	56.33	55.00	55.50	212,704	-0.33(-0.59%)
Nov 29, 2017	57.18	57.50	55.60	55.83	215,032	-1.32(-2.31%)
Nov 28, 2017	57.31	57.66	56.46	57.15	105,081	-0.12(-0.21%)
Nov 27, 2017	57.81	57.91	56.89	57.27	163,799	-0.41(-0.71%)
Nov 24, 2017	57.41	57.85	56.90	57.68	53,401	+0.48(+0.84%)
Nov 22, 2017	56.75	57.70	56.23	57.20	156,472	+0.33(+0.58%)
Nov 21, 2017	55.41	56.94	55.08	56.87	212,166	+1.88(+3.42%)
Nov 20, 2017	54.00	56.24	53.74	54.99	289,921	+0.99(+1.83%)
Nov 17, 2017	51.62	54.01	51.28	54.00	315,773	+2.24(+4.33%)
Nov 16, 2017	51.36	52.99	51.27	51.76	309,799	+0.62(+1.21%)
Nov 15, 2017	51.68	51.99	51.00	51.14	214,189	-0.81(-1.56%)
Nov 14, 2017	49.35	52.85	48.70	51.95	460,005	+3.62(+7.49%)
Nov 13, 2017	48.07	48.81	47.47	48.33	207,929	+0.02(+0.04%)
Nov 10, 2017	47.93	48.78	47.72	48.31	214,910	+0.10(+0.21%)
Nov 09, 2017	47.90	48.61	46.95	48.21	305,685	-0.08(-0.17%)
Nov 08, 2017	50.54	50.89	47.58	48.29	452,502	-2.59(-5.09%)
Nov 07, 2017	52.58	53.42	50.73	50.88	212,436	-1.71(-3.25%)
Nov 06, 2017	53.80	53.84	49.99	52.59	463,284	-1.22(-2.27%)
Nov 03, 2017	51.50	53.87	51.03	53.81	358,011	+2.66(+5.20%)
Nov 02, 2017	50.53	53.40	49.77	51.15	427,170	+0.43(+0.85%)
Nov 01, 2017	50.65	51.04	49.87	50.72	428,610	-0.23(-0.45%)
Oct 31, 2017	50.74	51.35	50.31	50.95	246,236	+0.26(+0.51%)
Oct 30, 2017	50.57	51.21	50.22	50.69	168,394	-0.07(-0.14%)
Oct 27, 2017	52.06	52.81	50.73	50.76	137,964	-1.27(-2.44%)
Oct 26, 2017	51.33	52.92	51.15	52.03	361,439	+0.72(+1.40%)
Oct 25, 2017	51.76	51.76	50.70	51.31	313,039	-0.69(-1.33%)
Oct 24, 2017	52.04	52.41	51.45	52.00	146,448	-0.01(-0.02%)
Oct 23, 2017	52.96	53.84	51.97	52.01	135,016	-0.98(-1.85%)
Oct 20, 2017	52.63	53.22	52.31	52.99	149,674	+0.63(+1.20%)
Oct 19, 2017	52.20	53.00	51.18	52.36	212,400	+0.20(+0.38%)
Oct 18, 2017	51.73	52.92	51.48	52.16	143,752	+0.66(+1.28%)
Oct 17, 2017	50.57	52.05	50.30	51.50	128,262	+0.75(+1.48%)
Oct 16, 2017	52.15	52.55	50.34	50.75	264,019	-1.52(-2.91%)
Oct 13, 2017	52.44	53.10	52.05	52.27	162,118	+0.14(+0.27%)
Oct 12, 2017	50.60	52.55	50.60	52.13	307,111	+1.53(+3.02%)
Oct 11, 2017	50.26	51.49	49.81	50.60	198,393	+0.53(+1.06%)
Oct 10, 2017	50.15	50.39	49.14	50.07	293,118	+0.08(+0.16%)
Oct 09, 2017	50.72	51.07	49.69	49.99	194,344	-0.73(-1.44%)
Oct 06, 2017	50.55	51.03	50.36	50.72	133,081	-0.01(-0.02%)
Oct 05, 2017	50.03	50.90	50.03	50.73	170,263	+0.67(+1.34%)
Oct 04, 2017	51.28	51.53	50.03	50.06	218,187	-1.05(-2.05%)
Oct 03, 2017	52.00	52.16	50.70	51.11	114,875	-0.56(-1.08%)
Oct 02, 2017	51.84	52.12	50.78	51.67	150,495	-0.21(-0.40%)
Sep 29, 2017	51.87	52.28	51.41	51.88	136,495	+0.12(+0.23%)
Sep 28, 2017	51.63	52.03	51.27	51.76	117,358	+0.09(+0.17%)
Sep 27, 2017	51.31	52.43	51.10	51.67	274,885	+0.57(+1.12%)
Sep 26, 2017	51.37	51.69	50.81	51.10	168,079	-0.30(-0.58%)
Sep 25, 2017	51.39	51.82	50.64	51.40	140,608	-0.21(-0.41%)
Sep 22, 2017	49.03	51.72	48.34	51.61	243,094	+2.87(+5.89%)
Sep 21, 2017	49.31	49.49	47.90	48.74	129,696	-0.49(-1.00%)
Sep 20, 2017	48.37	49.33	48.37	49.23	200,612	+0.85(+1.76%)
Sep 19, 2017	48.80	49.18	48.31	48.38	113,812	-0.42(-0.86%)
Sep 18, 2017	48.98	49.44	48.43	48.80	165,690	+0.11(+0.23%)
Sep 15, 2017	49.18	49.33	48.57	48.69	590,288	-0.40(-0.81%)
Sep 14, 2017	49.08	49.45	48.86	49.09	262,782	-0.18(-0.37%)
Sep 13, 2017	48.95	49.54	48.71	49.27	277,418	+0.02(+0.04%)
Sep 12, 2017	48.76	49.53	48.14	49.25	458,120	+0.09(+0.18%)
Sep 11, 2017	49.13	50.51	48.24	49.16	278,780	+0.66(+1.36%)
Sep 08, 2017	47.70	48.72	47.70	48.50	146,757	+0.74(+1.55%)
Sep 07, 2017	47.94	48.32	47.45	47.76	166,357	-0.18(-0.38%)
Sep 06, 2017	48.30	48.44	46.96	47.94	247,890	-0.32(-0.66%)
Sep 05, 2017	47.82	48.82	47.00	48.26	195,115	+0.41(+0.86%)

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.