Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.22	42.22	42.22	0	-0.65(-1.52%)
Dec 28, 2017	42.83	43.07	42.67	42.87	2,076,229	-0.02(-0.05%)
Dec 27, 2017	43.30	43.35	42.62	42.89	2,126,957	-0.47(-1.08%)
Dec 26, 2017	43.13	43.70	42.85	43.36	2,102,994	+0.45(+1.05%)
Dec 22, 2017	43.40	43.56	42.59	42.91	2,528,332	-0.40(-0.92%)
Dec 21, 2017	41.22	43.47	40.91	43.31	5,146,935	+2.05(+4.97%)
Dec 20, 2017	40.66	41.36	40.05	41.26	2,913,783	+1.01(+2.51%)
Dec 19, 2017	40.05	40.92	39.89	40.25	2,617,700	+0.33(+0.83%)
Dec 18, 2017	39.60	40.15	39.20	39.92	3,480,650	+0.45(+1.14%)
Dec 15, 2017	39.66	40.09	39.27	39.47	5,144,876	+0.05(+0.13%)
Dec 14, 2017	39.62	40.23	39.35	39.42	3,129,375	-0.38(-0.95%)
Dec 13, 2017	39.83	40.39	39.45	39.80	3,776,574	+0.08(+0.20%)
Dec 12, 2017	39.72	40.79	39.32	39.72	4,166,149	-0.47(-1.17%)
Dec 11, 2017	40.91	42.15	40.08	40.19	5,181,723	-0.51(-1.25%)
Dec 08, 2017	41.13	41.40	40.59	40.70	3,421,798	+0.07(+0.17%)
Dec 07, 2017	40.55	41.24	40.43	40.63	2,200,419	+0.06(+0.15%)
Dec 06, 2017		42.15	40.47	40.57	2,656,872	-1.58(-3.75%)
Dec 05, 2017	43.04	43.24	42.03	42.15	1,870,919	-1.06(-2.45%)
Dec 04, 2017	43.99	44.75	43.12	43.21	2,757,738	-1.01(-2.28%)
Dec 01, 2017	42.28	44.77	42.24	44.22	5,402,301	+2.39(+5.71%)
Nov 30, 2017	41.01	42.09	41.00	41.83	3,691,015	+1.09(+2.68%)
Nov 29, 2017	40.12	41.10	40.09	40.74	1,787,977	+0.47(+1.17%)
Nov 28, 2017	39.90	40.30	39.52	40.27	2,118,155	+0.41(+1.03%)
Nov 27, 2017	40.97	41.18	39.74	39.86	2,943,027	-1.28(-3.11%)
Nov 24, 2017	41.77	41.93	41.11	41.14	1,103,677	-0.40(-0.96%)
Nov 22, 2017	41.93	42.38	41.53	41.54	2,094,110	+0.10(+0.24%)
Nov 21, 2017	41.33	41.90	41.24	41.44	2,017,497	+0.37(+0.90%)
Nov 20, 2017	40.97	41.55	40.70	41.07	2,707,347	-0.11(-0.27%)
Nov 17, 2017	40.85	41.36	40.66	41.18	2,113,749	+0.69(+1.70%)
Nov 16, 2017	41.11	41.24	40.20	40.49	2,450,935	-0.54(-1.32%)
Nov 15, 2017	41.32	41.59	40.72	41.03	2,855,510	-0.85(-2.03%)
Nov 14, 2017	43.05	43.19	41.85	41.88	2,450,907	-1.61(-3.70%)
Nov 13, 2017	44.00	44.00	43.25	43.49	1,969,787	-0.64(-1.45%)
Nov 10, 2017	45.21	45.36	44.03	44.13	2,237,662	-1.11(-2.45%)
Nov 09, 2017	44.32	45.63	44.14	45.24	3,444,128	+0.73(+1.64%)
Nov 08, 2017	45.11	45.29	44.11	44.51	4,365,496	-0.68(-1.50%)
Nov 07, 2017	45.92	46.47	45.08	45.19	3,759,934	-0.55(-1.20%)
Nov 06, 2017	43.12	45.75	43.01	45.74	5,452,093	+2.99(+6.99%)
Nov 03, 2017	41.77	43.20	41.69	42.75	3,123,909	+1.07(+2.57%)
Nov 02, 2017	41.64	43.48	41.41	41.68	3,534,297	-0.55(-1.30%)
Nov 01, 2017	41.77	42.69	41.52	42.23	3,522,681	+0.86(+2.08%)
Oct 31, 2017	40.80	41.53	40.52	41.37	2,073,615	+0.56(+1.37%)
Oct 30, 2017	40.82	41.50	40.50	40.81	2,323,946	+0.07(+0.17%)
Oct 27, 2017	39.18	40.97	39.11	40.74	3,625,220	+1.15(+2.90%)
Oct 26, 2017	39.56	40.00	38.90	39.59	3,114,453	+0.08(+0.20%)
Oct 25, 2017	39.88	39.99	38.97	39.51	3,969,071	-0.63(-1.57%)
Oct 24, 2017	40.47	40.82	39.80	40.14	5,513,472	-0.16(-0.40%)
Oct 23, 2017	41.56	41.86	40.28	40.30	5,102,317	-1.23(-2.96%)
Oct 20, 2017	42.05	42.15	41.47	41.53	4,431,635	-0.62(-1.47%)
Oct 19, 2017	42.10	42.95	42.02	42.15	3,679,922	-0.50(-1.17%)
Oct 18, 2017	42.80	43.61	42.52	42.65	4,141,976	-0.11(-0.26%)
Oct 17, 2017	42.57	43.16	42.20	42.76	3,392,743	+0.03(+0.07%)
Oct 16, 2017	42.00	42.77	41.70	42.73	4,190,295	+1.13(+2.72%)
Oct 13, 2017	42.04	42.08	41.13	41.60	3,019,672	+0.19(+0.46%)
Oct 12, 2017	41.51	41.74	40.36	41.41	6,136,691	-0.55(-1.31%)
Oct 11, 2017	42.55	42.76	41.70	41.96	4,867,125	-0.50(-1.18%)
Oct 10, 2017	45.04	45.26	42.41	42.46	10,110,438	-3.39(-7.39%)
Oct 09, 2017	45.34	45.91	44.90	45.85	3,278,533	+0.68(+1.51%)
Oct 06, 2017	45.25	45.73	44.67	45.17	2,548,401	-0.65(-1.42%)
Oct 05, 2017	45.19	45.96	45.05	45.82	2,118,536	+0.68(+1.51%)
Oct 04, 2017	45.46	45.68	44.75	45.14	4,591,261	-0.30(-0.66%)
Oct 03, 2017	45.75	45.94	45.17	45.44	1,637,370	-0.28(-0.61%)

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.