Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.28	50.28	50.28	0	-0.52(-1.03%)
Dec 28, 2017	50.58	50.81	50.48	50.80	12,730,905	+0.29(+0.57%)
Dec 27, 2017	50.63	50.75	50.27	50.51	12,077,749	-0.15(-0.29%)
Dec 26, 2017	50.96	51.15	50.39	50.66	14,072,740	-0.35(-0.68%)
Dec 22, 2017	51.38	51.58	50.71	51.01	14,061,723	-0.05(-0.10%)
Dec 21, 2017	50.29	51.48	50.29	51.06	26,703,272	+1.22(+2.44%)
Dec 20, 2017	50.45	50.61	49.77	49.84	19,963,782	-0.18(-0.36%)
Dec 19, 2017	50.72	50.78	49.96	50.02	20,586,116	-0.46(-0.92%)
Dec 18, 2017	50.09	50.65	50.03	50.49	23,511,186	+0.87(+1.75%)
Dec 15, 2017	49.27	50.26	49.18	49.62	44,004,600	+0.54(+1.10%)
Dec 14, 2017	49.35	49.72	49.07	49.08	17,716,300	-0.15(-0.30%)
Dec 13, 2017	49.98	50.14	49.21	49.23	20,922,160	-0.77(-1.54%)
Dec 12, 2017	50.00	50.19	48.65	50.00	29,500,592	+1.21(+2.48%)
Dec 11, 2017	48.86	49.14	48.60	48.79	19,157,710	-0.36(-0.74%)
Dec 08, 2017	49.15	49.66	49.01	49.15	26,567,516	-0.04(-0.08%)
Dec 07, 2017	48.44	49.72	48.31	49.19	39,809,076	+0.65(+1.35%)
Dec 06, 2017	48.63	48.98	48.17	48.54	32,284,844	+0.02(+0.03%)
Dec 05, 2017	48.61	49.23	47.60	48.52	47,968,408	+0.96(+2.02%)
Dec 04, 2017	47.46	47.63	47.41	47.56	34,643,044	+0.99(+2.12%)
Dec 01, 2017	46.88	47.38	46.40	46.57	37,699,564	-0.22(-0.48%)
Nov 30, 2017	47.26	47.51	46.72	46.80	37,384,872	-0.17(-0.37%)
Nov 29, 2017	46.28	47.44	46.16	46.97	35,615,020	+0.92(+2.00%)
Nov 28, 2017	44.64	46.32	44.52	46.05	30,992,152	+1.34(+3.00%)
Nov 27, 2017	44.77	45.13	44.63	44.71	13,342,595	-0.12(-0.26%)
Nov 24, 2017	44.91	45.01	44.77	44.83	6,499,763	+0.02(+0.06%)
Nov 22, 2017	45.13	45.26	44.77	44.80	13,782,277	-0.38(-0.84%)
Nov 21, 2017	44.82	45.23	44.74	45.18	16,583,018	+0.39(+0.87%)
Nov 20, 2017	44.85	44.92	44.63	44.79	20,444,836	-0.08(-0.18%)
Nov 17, 2017		45.12	44.73	44.88	19,083,414	-0.37(-0.82%)
Nov 16, 2017	44.71	45.46	44.63	45.25	31,636,210	+0.70(+1.58%)
Nov 15, 2017	44.44	44.85	44.32	44.54	22,007,950	-0.24(-0.54%)
Nov 14, 2017	44.35	44.83	44.19	44.78	25,133,746	+0.27(+0.60%)
Nov 13, 2017	44.35	44.68	44.26	44.52	16,217,001	-0.07(-0.17%)
Nov 10, 2017	44.77	44.86	44.58	44.59	16,497,357	-0.16(-0.35%)
Nov 09, 2017	44.67	44.91	44.10	44.75	29,488,360	-0.22(-0.48%)
Nov 08, 2017	45.41	45.57	44.79	44.97	28,797,034	-0.65(-1.44%)
Nov 07, 2017	46.55	46.65	45.31	45.62	22,538,822	-0.94(-2.01%)
Nov 06, 2017	46.49	46.76	46.41	46.56	12,566,468	-0.14(-0.30%)
Nov 03, 2017	46.62	46.77	46.33	46.70	12,126,127	-0.11(-0.23%)
Nov 02, 2017	46.24	46.84	45.87	46.81	18,848,942	+0.55(+1.18%)
Nov 01, 2017	46.35	46.78	46.24	46.26	14,188,969	+0.06(+0.12%)
Oct 31, 2017	46.05	46.51	46.00	46.20	17,763,896	+0.24(+0.52%)
Oct 30, 2017	45.63	46.05	45.52	45.96	14,884,122	-0.02(-0.04%)
Oct 27, 2017	45.45	46.12	45.37	45.98	20,971,076	+0.21(+0.45%)
Oct 26, 2017	45.63	46.23	45.63	45.77	19,415,848	+0.30(+0.67%)
Oct 25, 2017	45.67	45.74	45.16	45.47	20,773,008	-0.14(-0.31%)
Oct 24, 2017	45.26	45.72	45.26	45.61	22,818,994	+0.42(+0.93%)
Oct 23, 2017	45.06	45.30	45.02	45.19	21,996,096	-0.01(-0.02%)
Oct 20, 2017	44.61	45.32	44.47	45.20	34,518,436	+0.96(+2.18%)
Oct 19, 2017	43.71	44.38	43.62	44.23	15,391,442	+0.28(+0.64%)
Oct 18, 2017	43.95	44.50	43.88	43.95	26,249,862	+0.18(+0.41%)
Oct 17, 2017	44.42	44.44	43.72	43.77	22,618,682	-0.50(-1.13%)
Oct 16, 2017	44.15	44.42	43.96	44.28	27,704,648	+0.09(+0.20%)
Oct 13, 2017	44.02	44.20	43.49	44.19	42,905,564	-1.25(-2.75%)
Oct 12, 2017	45.83	45.85	45.31	45.44	18,305,348	-0.37(-0.81%)
Oct 11, 2017	45.63	45.85	45.48	45.81	15,604,185	+0.04(+0.09%)
Oct 10, 2017	45.57	45.86	45.39	45.77	15,554,057	+0.39(+0.85%)
Oct 09, 2017	45.77	45.84	45.20	45.38	13,824,347	-0.36(-0.79%)
Oct 06, 2017	45.66	45.81	45.44	45.74	13,549,963	+0.16(+0.34%)
Oct 05, 2017	45.26	45.90	45.08	45.58	17,692,798	+0.35(+0.78%)
Oct 04, 2017	45.52	45.55	45.18	45.23	17,859,380	-0.51(-1.12%)
Oct 03, 2017	45.53	45.77	45.14	45.74	21,148,608	+0.09(+0.20%)

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.