Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.20	46.20	46.20	0	-0.40(-0.86%)
Dec 28, 2017	46.98	47.15	46.26	46.60	1,087,273	-0.29(-0.62%)
Dec 27, 2017	46.69	46.93	46.57	46.90	1,163,004	+0.24(+0.52%)
Dec 26, 2017	46.94	47.02	46.47	46.65	1,175,022	-0.37(-0.78%)
Dec 22, 2017	46.93	47.18	46.91	47.02	1,222,159	+0.08(+0.16%)
Dec 21, 2017	47.68	47.75	46.88	46.95	2,825,573	-0.69(-1.46%)
Dec 20, 2017	48.79	48.81	47.51	47.64	2,247,843	-0.73(-1.50%)
Dec 19, 2017	48.20	48.55	48.00	48.37	3,692,745	+0.15(+0.31%)
Dec 18, 2017	48.24	48.55	47.97	48.22	2,560,406	+0.38(+0.80%)
Dec 15, 2017	47.85	48.33	47.82	47.83	6,079,668	-0.08(-0.17%)
Dec 14, 2017	48.35	48.58	47.82	47.92	2,889,498	-0.34(-0.71%)
Dec 13, 2017	48.40	48.71	48.20	48.26	3,560,987	-0.02(-0.03%)
Dec 12, 2017		49.13	48.24	48.27	3,169,620	-0.65(-1.33%)
Dec 11, 2017	48.52	49.27	48.44	48.93	3,441,104	+0.27(+0.55%)
Dec 08, 2017	48.36	48.97	48.00	48.66	4,117,755	+0.61(+1.27%)
Dec 07, 2017	47.78	48.29	47.37	48.05	3,478,964	+0.27(+0.56%)
Dec 06, 2017	46.89	47.84	46.70	47.78	3,794,890	+0.89(+1.91%)
Dec 05, 2017	46.75	47.24	46.46	46.89	3,139,179	+0.18(+0.38%)
Dec 04, 2017	47.37	48.00	46.70	46.71	5,138,451	-0.40(-0.85%)
Dec 01, 2017	46.43	47.20	46.21	47.11	4,886,227	-0.08(-0.18%)
Nov 30, 2017	47.43	48.23	47.19	47.20	5,302,573	+0.23(+0.50%)
Nov 29, 2017	47.33	47.76	46.84	46.96	3,151,374	-0.48(-1.00%)
Nov 28, 2017	46.90	47.53	46.84	47.44	3,014,173	+0.48(+1.01%)
Nov 27, 2017	46.77	47.04	46.11	46.96	3,494,795	-0.15(-0.32%)
Nov 24, 2017	46.86	47.23	46.77	47.11	1,836,134	+0.30(+0.64%)
Nov 22, 2017	45.94	46.86	45.68	46.81	3,288,758	+0.81(+1.76%)
Nov 21, 2017	45.56	46.35	45.47	46.00	4,144,969	+0.29(+0.64%)
Nov 20, 2017	43.85	45.78	43.81	45.71	5,237,122	+1.49(+3.36%)
Nov 17, 2017	44.29	45.70	43.85	44.22	6,782,125	-0.13(-0.30%)
Nov 16, 2017	42.94	45.01	42.85	44.36	15,405,661	+6.09(+15.91%)
Nov 15, 2017	37.96	38.49	37.78	38.27	5,203,289	+0.17(+0.44%)
Nov 14, 2017	38.38	38.54	38.08	38.10	2,698,182	-0.32(-0.83%)
Nov 13, 2017	38.59	38.94	38.36	38.42	2,788,152	-0.28(-0.73%)
Nov 10, 2017	38.58	39.00	38.50	38.70	1,974,671	+0.03(+0.09%)
Nov 09, 2017	38.54	39.42	38.36	38.67	4,341,209	+0.81(+2.14%)
Nov 08, 2017	37.28	38.00	37.15	37.86	1,876,502	+0.57(+1.52%)
Nov 07, 2017	37.58	37.64	37.09	37.29	2,323,370	-0.29(-0.78%)
Nov 06, 2017	36.81	37.68	36.77	37.58	3,042,745	+0.63(+1.72%)
Nov 03, 2017	37.07	37.15	36.67	36.95	2,463,763	-0.01(-0.02%)
Nov 02, 2017	37.21	37.25	36.70	36.96	2,528,912	-0.23(-0.63%)
Nov 01, 2017	37.37	37.50	37.08	37.19	2,323,498	+0.09(+0.25%)
Oct 31, 2017	36.51	37.23	36.38	37.10	2,976,015	+0.75(+2.07%)
Oct 30, 2017	36.53	36.71	36.11	36.35	2,470,158	-0.41(-1.11%)
Oct 27, 2017	37.18	37.18	36.63	36.76	2,239,107	-0.34(-0.92%)
Oct 26, 2017	36.68	37.31	36.60	37.10	2,196,456	+0.59(+1.62%)
Oct 25, 2017	37.30	37.30	36.47	36.51	4,128,884	-0.93(-2.48%)
Oct 24, 2017	37.33	37.61	37.29	37.43	3,000,880	+0.07(+0.18%)
Oct 23, 2017	37.52	37.70	37.31	37.37	3,256,423	+0.15(+0.40%)
Oct 20, 2017	37.23	37.61	37.07	37.22	3,064,786	+0.25(+0.68%)
Oct 19, 2017	37.06	37.17	36.67	36.97	2,941,056	-0.30(-0.81%)
Oct 18, 2017	37.02	37.28	36.82	37.27	3,142,806	+0.45(+1.23%)
Oct 17, 2017	36.16	36.84	36.16	36.82	2,118,220	+0.30(+0.82%)
Oct 16, 2017	36.61	36.70	36.46	36.52	1,736,072	+0.08(+0.21%)
Oct 13, 2017	36.46	36.92	36.43	36.44	2,222,752	+0.18(+0.48%)
Oct 12, 2017	36.23	36.40	35.91	36.26	4,158,966	-0.08(-0.21%)
Oct 11, 2017	36.36	36.70	36.16	36.34	2,009,605	-0.13(-0.34%)
Oct 10, 2017	37.05	37.18	36.39	36.47	4,706,891	-0.59(-1.60%)
Oct 09, 2017	37.10	37.43	36.96	37.06	2,442,190	-0.05(-0.14%)
Oct 06, 2017	37.03	37.28	36.79	37.11	2,257,024	-0.10(-0.27%)
Oct 05, 2017	36.98	37.22	36.89	37.21	3,907,769	+0.24(+0.66%)
Oct 04, 2017	36.74	37.03	36.73	36.97	3,459,166	+0.06(+0.16%)
Oct 03, 2017	36.64	37.02	36.38	36.91	3,495,788	+0.32(+0.89%)

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.