Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		51.68	51.68	51.68	0	+0.54(+1.06%)
Dec 28, 2017	50.93	51.33	50.74	51.14	729,845	+0.37(+0.72%)
Dec 27, 2017	50.65	51.02	50.53	50.77	624,342	+0.26(+0.51%)
Dec 26, 2017	51.09	51.14	50.45	50.52	537,740	-0.59(-1.15%)
Dec 22, 2017	50.97	51.26	50.70	51.10	913,218	+0.36(+0.70%)
Dec 21, 2017	51.30	51.49	50.63	50.74	847,975	-0.50(-0.98%)
Dec 20, 2017	51.29	51.34	50.68	51.25	1,212,625	+0.12(+0.23%)
Dec 19, 2017	51.57	51.90	51.05	51.13	860,699	-0.25(-0.48%)
Dec 18, 2017	50.95	51.72	50.84	51.38	1,092,429	+0.57(+1.12%)
Dec 15, 2017	50.64	51.01	50.53	50.81	2,831,622	+0.05(+0.09%)
Dec 14, 2017	51.00	51.22	50.73	50.76	539,341	-0.32(-0.63%)
Dec 13, 2017	51.17	51.34	50.99	51.08	1,008,881	+0.05(+0.09%)
Dec 12, 2017	52.16	52.22	50.95	51.04	734,799	-1.03(-1.99%)
Dec 11, 2017	51.40	52.36	51.36	52.07	1,519,228	+0.62(+1.21%)
Dec 08, 2017	50.40	51.65	50.30	51.45	1,756,625	+1.12(+2.22%)
Dec 07, 2017	49.66	50.50	49.66	50.33	1,097,572	+0.49(+0.97%)
Dec 06, 2017	49.85	50.25	49.76	49.85	611,319	+0.00(+0.00%)
Dec 05, 2017	50.44	50.44	49.84	49.85	727,546	-0.46(-0.91%)
Dec 04, 2017	50.36	50.42	50.00	50.30	868,749	+0.08(+0.16%)
Dec 01, 2017	49.89	50.29	49.31	50.22	1,540,249	+0.45(+0.90%)
Nov 30, 2017	49.38	49.88	49.21	49.77	2,722,922	+0.38(+0.78%)
Nov 29, 2017	49.42	49.77	49.00	49.39	1,198,142	-0.07(-0.15%)
Nov 28, 2017	49.51	49.85	49.18	49.46	2,829,980	+0.00(+0.00%)
Nov 27, 2017	49.83	49.87	49.42	49.46	1,089,573	-0.38(-0.75%)
Nov 24, 2017	49.80	50.03	49.60	49.84	142,973	+0.17(+0.35%)
Nov 22, 2017	49.20	49.68	48.95	49.66	591,305	+0.47(+0.95%)
Nov 21, 2017	49.19	49.62	49.10	49.20	793,673	+0.05(+0.09%)
Nov 20, 2017	48.71	49.35	48.71	49.15	674,974	+0.44(+0.90%)
Nov 17, 2017	48.71	49.43	48.67	48.71	931,765	-0.22(-0.45%)
Nov 16, 2017	48.50	49.46	48.50	48.93	1,637,868	+0.65(+1.35%)
Nov 15, 2017	48.79	48.79	48.25	48.28	1,168,968	-0.60(-1.22%)
Nov 14, 2017	48.25	49.44	48.04	48.88	884,364	+0.56(+1.16%)
Nov 13, 2017	47.49	48.38	47.42	48.32	849,286	+0.75(+1.58%)
Nov 10, 2017	47.02	47.82	46.32	47.57	800,790	+0.31(+0.66%)
Nov 09, 2017	47.79	48.02	47.21	47.26	453,725	-0.70(-1.47%)
Nov 08, 2017	47.36	47.98	47.30	47.96	507,976	+0.67(+1.41%)
Nov 07, 2017	47.78	47.92	47.10	47.29	476,324	-0.37(-0.77%)
Nov 06, 2017	47.97	48.03	47.35	47.66	488,441	-0.05(-0.12%)
Nov 03, 2017	47.36	48.00	47.11	47.71	721,574	+0.29(+0.62%)
Nov 02, 2017	46.78	47.48	46.60	47.42	1,088,714	+0.58(+1.25%)
Nov 01, 2017	46.54	47.40	46.54	46.84	713,228	+0.33(+0.71%)
Oct 31, 2017	46.09	47.03	45.97	46.51	524,994	+0.56(+1.21%)
Oct 30, 2017	46.24	46.49	45.84	45.95	521,382	-0.40(-0.87%)
Oct 27, 2017	46.16	46.40	45.68	46.35	410,927	+0.20(+0.43%)
Oct 26, 2017	46.20	46.45	46.13	46.15	327,909	-0.02(-0.04%)
Oct 25, 2017	46.56	46.66	45.93	46.17	653,880	-0.09(-0.20%)
Oct 24, 2017	46.21	46.70	46.02	46.26	449,546	-0.16(-0.35%)
Oct 23, 2017	46.16	46.59	46.08	46.43	778,596	+0.25(+0.53%)
Oct 20, 2017	45.98	46.32	45.82	46.18	549,576	+0.30(+0.66%)
Oct 19, 2017	46.03	46.23	45.72	45.88	534,854	-0.24(-0.51%)
Oct 18, 2017	45.95	46.12	45.81	46.12	837,016	+0.31(+0.68%)
Oct 17, 2017	46.11	46.15	45.52	45.81	1,149,848	-0.43(-0.93%)
Oct 16, 2017	45.61	46.35	45.61	46.24	729,752	+0.63(+1.38%)
Oct 13, 2017	45.51	45.64	45.25	45.61	586,432	+0.27(+0.60%)
Oct 12, 2017	45.02	45.36	44.69	45.33	553,587	+0.30(+0.67%)
Oct 11, 2017	44.74	45.38	44.65	45.03	810,550	+0.30(+0.67%)
Oct 10, 2017	44.78	44.91	44.56	44.73	857,678	+0.19(+0.43%)
Oct 09, 2017	44.82	44.89	44.43	44.54	597,781	-0.27(-0.61%)
Oct 06, 2017	44.32	44.81	44.32	44.81	833,396	+0.49(+1.11%)
Oct 05, 2017	44.55	44.82	44.27	44.32	993,146	+0.16(+0.37%)
Oct 04, 2017	44.39	44.56	42.23	44.16	2,227,007	+1.13(+2.63%)
Oct 03, 2017	43.36	43.43	42.83	43.02	1,398,765	-0.34(-0.78%)

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.