Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.18	46.18	46.18	0	-0.53(-1.13%)
Dec 28, 2017	47.27	47.40	46.60	46.71	229,758	-0.44(-0.93%)
Dec 27, 2017	47.34	47.60	47.05	47.15	127,317	-0.07(-0.15%)
Dec 26, 2017	47.20	47.55	47.16	47.22	94,588	-0.28(-0.59%)
Dec 22, 2017	48.10	48.33	47.42	47.50	308,852	-0.69(-1.43%)
Dec 21, 2017	48.78	48.97	47.92	48.19	327,497	-0.44(-0.90%)
Dec 20, 2017	48.76	49.12	48.58	48.63	343,403	+0.00(+0.00%)
Dec 19, 2017	48.03	48.65	47.92	48.63	288,492	+0.66(+1.38%)
Dec 18, 2017	47.79	48.57	47.72	47.97	464,094	+0.38(+0.80%)
Dec 15, 2017	47.06	47.86	46.93	47.59	582,042	+0.69(+1.47%)
Dec 14, 2017	47.41	47.77	46.66	46.90	323,874	-0.63(-1.33%)
Dec 13, 2017	46.93	47.58	46.66	47.53	222,045	+0.50(+1.06%)
Dec 12, 2017	47.16	47.27	46.63	47.03	262,777	+0.14(+0.30%)
Dec 11, 2017	47.34	47.70	46.48	46.89	260,719	-0.56(-1.18%)
Dec 08, 2017	47.47	47.99	47.10	47.45	228,488	+0.00(+0.00%)
Dec 07, 2017	47.73	47.80	47.04		332,281	+0.00(+0.00%)
Dec 06, 2017	47.41	47.86	47.15	47.67	214,638	+0.26(+0.55%)
Dec 05, 2017	48.04	48.40	47.29	47.41	418,808	-0.71(-1.48%)
Dec 04, 2017	49.02	50.14	48.02	48.12	470,436	-0.29(-0.60%)
Dec 01, 2017	48.41	48.77	47.50	48.41	369,682	-0.13(-0.27%)
Nov 30, 2017	48.63	48.84	48.12	48.54	271,707	+0.12(+0.25%)
Nov 29, 2017	47.30	48.57	46.75	48.42	288,180	+1.27(+2.69%)
Nov 28, 2017	46.92	47.32	46.51	47.15	209,717	+0.30(+0.64%)
Nov 27, 2017	46.90	47.16	46.51	46.85	152,145	-0.06(-0.13%)
Nov 24, 2017	46.74	46.96	46.15	46.91	66,035	+0.24(+0.51%)
Nov 22, 2017	46.62	47.00	46.46	46.67	218,868	+0.00(+0.00%)
Nov 21, 2017	46.06	46.68	45.57	46.67	287,611	+0.88(+1.92%)
Nov 20, 2017	45.82	45.86	45.32	45.79	202,915	+0.10(+0.22%)
Nov 17, 2017	45.22	45.78	45.01	45.69	203,883	+0.24(+0.53%)
Nov 16, 2017	44.74	45.58	44.50	45.45	378,483	+0.95(+2.13%)
Nov 15, 2017	44.67	44.74	44.24	44.50	285,469	-0.44(-0.98%)
Nov 14, 2017	45.75	45.83	44.79	44.94	337,350	-1.09(-2.37%)
Nov 13, 2017	45.40	46.31	45.15	46.03	373,443	+0.58(+1.28%)
Nov 10, 2017	45.57	45.78	45.03	45.45	512,972	-0.21(-0.46%)
Nov 09, 2017	45.29	45.70	44.69	45.66	245,954	+0.05(+0.11%)
Nov 08, 2017	45.40	45.84	45.16	45.61	308,810	-0.06(-0.13%)
Nov 07, 2017	46.31	46.49	44.95	45.67	355,727	-0.64(-1.38%)
Nov 06, 2017	47.20	47.46	46.12	46.31	360,249	-1.02(-2.16%)
Nov 03, 2017	46.98	47.91	46.98	47.33	509,701	+0.33(+0.70%)
Nov 02, 2017	46.00	47.51	45.45	47.00	985,853	+1.78(+3.94%)
Nov 01, 2017	47.15	50.99	44.56	45.22	2,311,804	+3.07(+7.28%)
Oct 31, 2017	42.75	42.91	41.51	42.15	756,373	-0.38(-0.89%)
Oct 30, 2017	43.44	43.65	42.25	42.53	418,573	-1.20(-2.74%)
Oct 27, 2017	43.62	43.89	43.21	43.73	456,658	+0.03(+0.07%)
Oct 26, 2017	44.22	44.46	43.65	43.70	210,402	-0.36(-0.82%)
Oct 25, 2017	44.28	44.41	43.59	44.06	189,134	-0.29(-0.65%)
Oct 24, 2017	44.49	44.50	44.14	44.35	315,868	-0.16(-0.36%)
Oct 23, 2017	44.19	44.99	43.96	44.51	363,989	+0.50(+1.14%)
Oct 20, 2017	43.76	44.01	43.45	44.01	289,633	+0.57(+1.31%)
Oct 19, 2017	43.30	43.73	43.30	43.44	297,601	-0.07(-0.16%)
Oct 18, 2017	43.68	43.91	43.41	43.51	374,531	+0.05(+0.12%)
Oct 17, 2017	43.47	43.69	43.24	43.46	229,407	+0.05(+0.12%)
Oct 16, 2017	43.57	43.92	43.35	43.41	278,288	-0.04(-0.09%)
Oct 13, 2017	44.61	44.61	43.36	43.45	257,848	-1.12(-2.51%)
Oct 12, 2017	44.61	44.92	44.14	44.57	278,914	-0.07(-0.16%)
Oct 11, 2017	44.35	44.90	44.35	44.64	292,517	+0.17(+0.38%)
Oct 10, 2017	44.44	44.65	44.04	44.47	276,866	+0.29(+0.66%)
Oct 09, 2017	45.90	45.96	44.07	44.18	337,231	-1.86(-4.04%)
Oct 06, 2017	45.62	46.06	45.62	46.04	200,744	+0.04(+0.09%)
Oct 05, 2017	45.77	46.05	45.64	46.00	189,485	+0.33(+0.72%)
Oct 04, 2017	45.61	46.17	45.60	45.67	221,472	+0.04(+0.09%)
Oct 03, 2017	45.75	46.03	45.15	45.63	239,112	-0.24(-0.52%)

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.