Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.95	46.95	46.95	0	-0.60(-1.26%)
Dec 28, 2017	47.55	48.10	47.35	47.55	452,692	+0.05(+0.11%)
Dec 27, 2017	46.95	47.70	46.75	47.50	349,138	+0.45(+0.96%)
Dec 26, 2017	47.00	47.55	46.00	47.05	721,461	-0.25(-0.53%)
Dec 22, 2017	47.65	47.80	46.85	47.30	417,108	-0.25(-0.53%)
Dec 21, 2017	47.45	47.85	46.90	47.55	434,110	+0.15(+0.32%)
Dec 20, 2017	47.55	47.70	46.60	47.40	424,591	+0.15(+0.32%)
Dec 19, 2017	46.80	47.60	46.70	47.25	649,394	+0.60(+1.29%)
Dec 18, 2017	45.45	46.70	45.40	46.65	525,165	+1.70(+3.78%)
Dec 15, 2017		45.35	43.95	44.95	1,111,579	+0.50(+1.12%)
Dec 14, 2017	44.70	45.65	44.15	44.45	684,179	-0.30(-0.67%)
Dec 13, 2017	45.75	46.20	42.35	44.75	2,439,198	-1.50(-3.24%)
Dec 12, 2017	46.10	46.60	45.75	46.25	789,073	+0.00(+0.00%)
Dec 11, 2017	44.45	46.50	44.45	46.25	764,870	+2.05(+4.64%)
Dec 08, 2017	43.75	45.77	43.75	44.20	1,056,113	+0.60(+1.38%)
Dec 07, 2017	43.45	44.15	43.25	43.60	871,954	+0.15(+0.35%)
Dec 06, 2017	42.60	43.50	42.10	43.45	777,687	+0.75(+1.76%)
Dec 05, 2017	43.10	44.45	42.39	42.70	992,745	-0.30(-0.70%)
Dec 04, 2017	46.35	46.43	42.85	43.00	1,436,369	-2.65(-5.81%)
Dec 01, 2017	47.35	47.45	45.45	45.65	840,259	-1.75(-3.69%)
Nov 30, 2017	48.25	48.75	47.00	47.40	827,993	-0.35(-0.73%)
Nov 29, 2017	51.00	51.20	47.20	47.75	855,777	-3.25(-6.37%)
Nov 28, 2017	51.10	51.15	50.02	51.00	550,377	+0.15(+0.29%)
Nov 27, 2017	51.35	51.50	50.00	50.85	1,130,326	-0.75(-1.45%)
Nov 24, 2017	52.15	52.20	51.20	51.60	594,862	-0.35(-0.67%)
Nov 22, 2017	51.65	52.55	51.23	51.95	1,019,210	-0.05(-0.10%)
Nov 21, 2017	49.45	52.00	49.30	52.00	1,213,205	+2.90(+5.91%)
Nov 20, 2017	47.90	49.35	47.89	49.10	955,353	+1.30(+2.72%)
Nov 17, 2017	46.85	48.60	46.50	47.80	778,245	+0.60(+1.27%)
Nov 16, 2017	46.75	47.85	46.65	47.20	819,434	+0.65(+1.40%)
Nov 15, 2017	46.55	47.00	45.75	46.55	803,608	-0.65(-1.38%)
Nov 14, 2017	47.50	47.95	46.75	47.20	616,805	-0.30(-0.63%)
Nov 13, 2017	45.05	47.65	45.05	47.50	951,026	+0.35(+0.74%)
Nov 10, 2017	43.90	47.20	43.65	47.15	1,322,602	+3.30(+7.53%)
Nov 09, 2017	44.05	44.35	42.90	43.85	1,036,652	+0.00(+0.00%)
Nov 08, 2017	41.80	44.00	41.65	43.85	1,078,078	+2.45(+5.92%)
Nov 07, 2017	42.00	42.15	40.85	41.40	514,465	-0.60(-1.43%)
Nov 06, 2017	41.55	42.65	41.50	42.00	516,759	+0.50(+1.20%)
Nov 03, 2017	41.65	42.40	40.65	41.50	798,453	-0.10(-0.24%)
Nov 02, 2017	44.10	44.35	41.55	41.60	1,185,858	-2.70(-6.09%)
Nov 01, 2017	45.85	46.00	44.25	44.30	935,344	-0.90(-1.99%)
Oct 31, 2017	41.10	46.50	41.10	45.20	1,984,149	+0.90(+2.03%)
Oct 30, 2017	44.30	44.85	44.00	44.30	912,199	-0.25(-0.56%)
Oct 27, 2017	44.55	44.62	43.95	44.55	634,804	+0.20(+0.45%)
Oct 26, 2017	44.20	44.55	43.85	44.35	474,011	+0.25(+0.57%)
Oct 25, 2017	43.30	44.45	43.30	44.10	660,827	+0.23(+0.51%)
Oct 24, 2017	43.45	44.33	43.45	43.88	686,909	+0.67(+1.56%)
Oct 23, 2017	43.30	43.70	42.65	43.20	738,534	-0.10(-0.23%)
Oct 20, 2017	40.75	43.40	40.55	43.30	1,093,647	+3.05(+7.58%)
Oct 19, 2017	40.05	40.65	39.60	40.25	389,607	-0.20(-0.49%)
Oct 18, 2017	40.70	40.70	40.15	40.45	317,288	+0.00(+0.00%)
Oct 17, 2017	40.45	40.95	40.15	40.45	265,834	-0.15(-0.37%)
Oct 16, 2017	41.40	41.60	40.50	40.60	360,792	-0.75(-1.81%)
Oct 13, 2017	41.65	41.75	41.15	41.35	339,650	-0.30(-0.72%)
Oct 12, 2017	41.10	41.95	40.95	41.65	251,363	+0.45(+1.09%)
Oct 11, 2017	41.30	41.60	41.15	41.20	407,818	-0.10(-0.24%)
Oct 10, 2017	41.70	41.70	41.10	41.30	510,919	-0.20(-0.48%)
Oct 09, 2017	41.35	41.65	41.20	41.50	407,197	+0.15(+0.36%)
Oct 06, 2017	40.75	41.60	40.50	41.35	438,196	+0.30(+0.73%)
Oct 05, 2017	42.25	42.25	40.60	41.05	875,846	-1.05(-2.49%)
Oct 04, 2017	42.25	42.25	41.60	42.10	481,730	+0.00(+0.00%)
Oct 03, 2017	42.15	42.50	41.75	42.10	652,736	-0.10(-0.24%)

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.