Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.02	46.02	46.02	0	-0.40(-0.86%)
Dec 28, 2017	46.79	46.96	46.08	46.42	1,091,631	-0.29(-0.62%)
Dec 27, 2017	46.50	46.74	46.39	46.71	1,167,665	+0.24(+0.52%)
Dec 26, 2017	46.75	46.83	46.29	46.47	1,179,732	-0.37(-0.78%)
Dec 22, 2017	46.74	46.99	46.72	46.83	1,227,057	+0.07(+0.16%)
Dec 21, 2017	47.49	47.56	46.69	46.76	2,836,898	-0.69(-1.46%)
Dec 20, 2017	48.60	48.61	47.32	47.45	2,256,852	-0.72(-1.50%)
Dec 19, 2017	48.01	48.35	47.81	48.17	3,707,545	+0.15(+0.31%)
Dec 18, 2017	48.05	48.36	47.77	48.02	2,570,668	+0.38(+0.80%)
Dec 15, 2017	47.66	48.13	47.63	47.64	6,104,036	-0.08(-0.17%)
Dec 14, 2017	48.16	48.38	47.62	47.72	2,901,079	-0.34(-0.71%)
Dec 13, 2017	48.21	48.51	48.01	48.07	3,575,259	-0.02(-0.03%)
Dec 12, 2017		48.93	48.05	48.08	3,182,323	-0.65(-1.33%)
Dec 11, 2017	48.32	49.07	48.25	48.73	3,454,896	+0.27(+0.55%)
Dec 08, 2017	48.17	48.77	47.81	48.47	4,134,259	+0.61(+1.27%)
Dec 07, 2017	47.59	48.10	47.18	47.86	3,492,908	+0.27(+0.56%)
Dec 06, 2017	46.70	47.65	46.52	47.59	3,810,100	+0.89(+1.91%)
Dec 05, 2017	46.56	47.05	46.27	46.70	3,151,761	+0.17(+0.38%)
Dec 04, 2017	47.18	47.81	46.52	46.53	5,159,046	-0.40(-0.85%)
Dec 01, 2017	46.24	47.01	46.03	46.93	4,905,812	-0.08(-0.18%)
Nov 30, 2017	47.24	48.04	47.00	47.01	5,323,826	+0.23(+0.50%)
Nov 29, 2017	47.14	47.57	46.65	46.78	3,164,005	-0.47(-1.00%)
Nov 28, 2017	46.71	47.34	46.65	47.25	3,026,254	+0.47(+1.01%)
Nov 27, 2017	46.58	46.85	45.92	46.78	3,508,802	-0.15(-0.32%)
Nov 24, 2017	46.67	47.04	46.58	46.93	1,843,494	+0.30(+0.64%)
Nov 22, 2017	45.75	46.67	45.50	46.63	3,301,939	+0.81(+1.76%)
Nov 21, 2017	45.38	46.17	45.29	45.82	4,161,582	+0.29(+0.64%)
Nov 20, 2017	43.67	45.59	43.64	45.53	5,258,113	+1.48(+3.36%)
Nov 17, 2017	44.11	45.52	43.67	44.05	6,809,308	-0.13(-0.30%)
Nov 16, 2017	42.77	44.83	42.68	44.18	15,467,408	+6.06(+15.91%)
Nov 15, 2017	37.81	38.34	37.63	38.12	5,224,144	+0.17(+0.44%)
Nov 14, 2017	38.22	38.38	37.93	37.95	2,708,997	-0.32(-0.83%)
Nov 13, 2017	38.44	38.78	38.21	38.27	2,799,327	-0.28(-0.73%)
Nov 10, 2017	38.42	38.85	38.35	38.55	1,982,586	+0.03(+0.09%)
Nov 09, 2017	38.39	39.26	38.21	38.52	4,358,608	+0.81(+2.14%)
Nov 08, 2017	37.13	37.85	37.00	37.71	1,884,023	+0.57(+1.52%)
Nov 07, 2017	37.43	37.49	36.94	37.14	2,332,682	-0.29(-0.78%)
Nov 06, 2017	36.66	37.53	36.62	37.43	3,054,940	+0.63(+1.72%)
Nov 03, 2017	36.93	37.01	36.53	36.80	2,473,638	-0.01(-0.02%)
Nov 02, 2017	37.06	37.11	36.55	36.81	2,539,048	-0.23(-0.63%)
Nov 01, 2017	37.22	37.35	36.94	37.04	2,332,811	+0.09(+0.25%)
Oct 31, 2017	36.36	37.08	36.24	36.95	2,987,943	+0.75(+2.07%)
Oct 30, 2017	36.39	36.56	35.97	36.20	2,480,058	-0.41(-1.11%)
Oct 27, 2017	37.03	37.03	36.49	36.61	2,248,082	-0.34(-0.92%)
Oct 26, 2017	36.54	37.16	36.45	36.95	2,205,259	+0.59(+1.62%)
Oct 25, 2017	37.15	37.15	36.32	36.36	4,145,433	-0.92(-2.48%)
Oct 24, 2017	37.18	37.46	37.14	37.28	3,012,907	+0.07(+0.18%)
Oct 23, 2017	37.37	37.55	37.16	37.22	3,269,475	+0.15(+0.40%)
Oct 20, 2017	37.08	37.46	36.93	37.07	3,077,070	+0.25(+0.68%)
Oct 19, 2017	36.91	37.02	36.53	36.82	2,952,844	-0.30(-0.81%)
Oct 18, 2017	36.87	37.13	36.67	37.12	3,155,402	+0.45(+1.23%)
Oct 17, 2017	36.01	36.69	36.01	36.67	2,126,710	+0.30(+0.82%)
Oct 16, 2017	36.46	36.55	36.31	36.37	1,743,030	+0.07(+0.21%)
Oct 13, 2017	36.31	36.78	36.28	36.29	2,231,661	+0.17(+0.48%)
Oct 12, 2017	36.09	36.25	35.76	36.12	4,175,636	-0.07(-0.21%)
Oct 11, 2017	36.22	36.55	36.01	36.19	2,017,660	-0.12(-0.34%)
Oct 10, 2017	36.90	37.03	36.24	36.32	4,725,757	-0.59(-1.60%)
Oct 09, 2017	36.95	37.28	36.81	36.91	2,451,978	-0.05(-0.14%)
Oct 06, 2017	36.89	37.13	36.64	36.96	2,266,070	-0.10(-0.27%)
Oct 05, 2017	36.84	37.07	36.74	37.06	3,923,431	+0.24(+0.66%)
Oct 04, 2017	36.60	36.88	36.58	36.82	3,473,030	+0.06(+0.16%)
Oct 03, 2017	36.50	36.87	36.23	36.76	3,509,800	+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.