Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.10	49.78	48.25	48.70	231,432	-0.29(-0.59%)
Nov 29, 2017	47.11	49.08	46.88	48.99	245,595	+1.91(+4.06%)
Nov 28, 2017	46.02	47.08	45.82	47.08	236,529	+1.20(+2.62%)
Nov 27, 2017	45.89	46.07	45.54	45.88	174,113	+0.05(+0.11%)
Nov 24, 2017	46.12	46.12	45.62	45.83	55,034	-0.18(-0.39%)
Nov 22, 2017	46.55	46.55	45.99	46.01	106,591	-0.39(-0.84%)
Nov 21, 2017	47.26	47.26	46.24	46.40	190,733	-1.09(-2.30%)
Nov 20, 2017	47.05	47.68	46.79	47.49	263,374	+0.45(+0.96%)
Nov 17, 2017	45.78	47.20	45.78	47.04	234,082	+1.12(+2.44%)
Nov 16, 2017	45.56	46.48	45.50	45.92	460,734	+0.57(+1.26%)
Nov 15, 2017	46.25	46.25	45.33	45.35	401,266	-1.01(-2.18%)
Nov 14, 2017	45.70	46.53	45.70	46.36	341,805	+0.15(+0.32%)
Nov 13, 2017	46.48	46.62	45.80	46.21	260,083	-0.28(-0.60%)
Nov 10, 2017	46.42	47.14	46.21	46.49	200,287	-0.13(-0.28%)
Nov 09, 2017	46.46	47.54	46.20	46.62	295,668	-0.21(-0.45%)
Nov 08, 2017	45.29	47.31	45.29	46.83	376,250	+1.41(+3.10%)
Nov 07, 2017	46.59	47.27	45.26	45.42	463,908	-1.13(-2.43%)
Nov 06, 2017	46.17	46.92	46.17	46.55	575,386	+0.05(+0.11%)
Nov 03, 2017	44.40	47.16	44.40	46.50	598,633	+1.85(+4.14%)
Nov 02, 2017	43.95	44.89	43.81	44.65	555,276	+0.64(+1.45%)
Nov 01, 2017	44.72	44.72	43.02	44.01	962,240	-0.50(-1.12%)
Oct 31, 2017	47.22	47.22	43.40	44.51	1,459,546	-4.27(-8.75%)
Oct 30, 2017	48.95	49.05	48.38	48.78	583,307	-0.42(-0.85%)
Oct 27, 2017	48.63	49.29	48.41	49.20	202,067	+0.53(+1.09%)
Oct 26, 2017	49.00	49.12	48.42	48.67	111,164	-0.11(-0.23%)
Oct 25, 2017	48.99	49.21	48.57	48.78	236,456	-0.30(-0.61%)
Oct 24, 2017	47.84	49.13	47.61	49.08	326,089	+0.95(+1.97%)
Oct 23, 2017	47.71	48.51	47.46	48.13	286,561	+0.58(+1.22%)
Oct 20, 2017	47.29	47.58	47.06	47.55	182,807	+0.56(+1.19%)
Oct 19, 2017	46.64	47.04	46.36	46.99	344,753	+0.33(+0.71%)
Oct 18, 2017	47.15	47.18	46.59	46.66	175,309	-0.35(-0.74%)
Oct 17, 2017	46.91	47.22	46.05	47.01	143,174	+0.10(+0.21%)
Oct 16, 2017	46.10	47.04	46.03	46.91	204,173	+0.86(+1.87%)
Oct 13, 2017	45.95	46.40	45.73	46.05	87,272	+0.20(+0.44%)
Oct 12, 2017	45.83	46.22	45.70	45.85	125,460	+0.01(+0.02%)
Oct 11, 2017	45.78	46.17	45.55	45.84	158,312	+0.06(+0.13%)
Oct 10, 2017	46.20	46.69	45.53	45.78	167,799	-0.12(-0.26%)
Oct 09, 2017	46.47	46.58	45.76	45.90	140,303	-0.43(-0.93%)
Oct 06, 2017	46.82	46.82	46.26	46.33	141,114	-0.48(-1.03%)
Oct 05, 2017	46.95	47.24	46.75	46.81	157,005	+0.06(+0.13%)
Oct 04, 2017	47.80	47.80	46.74	46.75	171,796	-1.12(-2.34%)
Oct 03, 2017	47.72	47.91	47.25	47.87	192,872	+0.36(+0.76%)
Oct 02, 2017	45.71	47.56	45.41	47.51	304,732	+2.05(+4.51%)
Sep 29, 2017	46.26	46.85	45.37	45.46	203,241	-0.48(-1.04%)
Sep 28, 2017	46.56	46.84	45.76	45.94	195,540	-0.39(-0.84%)
Sep 27, 2017	46.28	46.70	45.55	46.33	217,373	+0.13(+0.28%)
Sep 26, 2017	46.71	46.71	46.02	46.20	263,048	-0.44(-0.94%)
Sep 25, 2017	49.56	49.68	45.95	46.64	535,827	-2.98(-6.01%)
Sep 22, 2017	47.65	49.82	47.65	49.62	390,365	+1.89(+3.96%)
Sep 21, 2017	46.98	48.09	46.96	47.73	431,170	+0.75(+1.60%)
Sep 20, 2017	46.21	47.07	45.67	46.98	376,282	+0.58(+1.25%)
Sep 19, 2017	46.34	47.00	46.21	46.40	190,669	-0.10(-0.22%)
Sep 18, 2017	46.20	46.71	46.02	46.50	92,609	+0.39(+0.85%)
Sep 15, 2017	45.76	46.25	45.60	46.11	316,209	+0.47(+1.03%)
Sep 14, 2017	46.21	46.34	45.37	45.64	141,706	-0.65(-1.40%)
Sep 13, 2017	46.02	46.62	46.02	46.29	103,290	+0.27(+0.59%)
Sep 12, 2017	46.14	46.40	45.83	46.02	90,567	-0.03(-0.07%)
Sep 11, 2017	45.89	46.34	45.87	46.05	105,008	+0.20(+0.44%)
Sep 08, 2017	45.58	46.13	45.31	45.85	104,366	+0.12(+0.26%)
Sep 07, 2017	46.94	46.94	45.37	45.73	210,059	-1.20(-2.56%)
Sep 06, 2017	47.09	47.21	46.72	46.93	138,889	+0.02(+0.04%)
Sep 05, 2017	47.33	47.72	46.83	46.91	143,265	-0.41(-0.87%)

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.