Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.76	48.76	48.76	0	-0.10(-0.21%)
Dec 28, 2017	48.80	48.89	48.43	48.87	512,969	+0.29(+0.60%)
Dec 27, 2017	48.60	48.62	48.33	48.57	840,068	+0.00(+0.00%)
Dec 26, 2017	48.24	48.59	48.12	48.57	636,984	+0.36(+0.74%)
Dec 22, 2017	48.41	48.43	47.70	48.21	507,877	-0.18(-0.37%)
Dec 21, 2017	48.11	48.53	47.72	48.39	1,321,913	+0.34(+0.71%)
Dec 20, 2017	47.98	48.32	47.60	48.05	883,928	+0.26(+0.55%)
Dec 19, 2017	48.00	48.56	47.77	47.79	1,190,055	-0.21(-0.43%)
Dec 18, 2017	48.04	48.08	47.51	48.00	903,155	+0.37(+0.77%)
Dec 15, 2017	47.25	48.07	47.25	47.63	2,105,835	+0.55(+1.16%)
Dec 14, 2017	47.30	47.36	46.97	47.08	1,272,802	-0.15(-0.32%)
Dec 13, 2017	47.48	47.66	47.10	47.23	1,156,663	-0.38(-0.79%)
Dec 12, 2017	47.61	47.89	47.36	47.61	1,027,808	+0.28(+0.60%)
Dec 11, 2017	47.57	47.57	47.03	47.33	1,485,080	-0.24(-0.50%)
Dec 08, 2017	47.13	47.58	46.73	47.56	1,029,785	+0.79(+1.70%)
Dec 07, 2017	46.24	46.87	46.24	46.77	1,170,587	+0.37(+0.79%)
Dec 06, 2017	46.06	46.75	46.04	46.40	1,080,660	+0.27(+0.59%)
Dec 05, 2017	46.58	46.61	46.02	46.13	1,481,178	-0.50(-1.07%)
Dec 04, 2017	46.18	47.56	46.09	46.63	2,068,340	+0.88(+1.92%)
Dec 01, 2017	45.55	45.99	44.95	45.75	1,171,173	+0.24(+0.54%)
Nov 30, 2017	45.34	45.83	45.16	45.51	1,520,601	+0.20(+0.44%)
Nov 29, 2017	44.84	45.83	44.82	45.31	1,362,539	+0.53(+1.18%)
Nov 28, 2017	44.14	44.82	44.01	44.78	1,965,841	+0.67(+1.51%)
Nov 27, 2017	43.98	44.29	43.71	44.11	1,072,877	+0.04(+0.09%)
Nov 24, 2017	44.57	44.59	43.99	44.08	639,469	-0.35(-0.78%)
Nov 22, 2017	44.91	44.94	44.27	44.42	2,159,640	-0.28(-0.63%)
Nov 21, 2017	44.17	44.97	44.09	44.71	1,501,197	+0.73(+1.67%)
Nov 20, 2017	43.80	44.40	43.69	43.97	1,406,454	+0.08(+0.17%)
Nov 17, 2017	43.66	44.01	43.60	43.90	1,422,549	+0.26(+0.60%)
Nov 16, 2017	42.68	43.74	42.62	43.64	3,539,388	+1.08(+2.54%)
Nov 15, 2017	42.81	42.88	42.30	42.55	1,236,763	-0.37(-0.85%)
Nov 14, 2017	43.64	43.64	42.74	42.92	1,314,413	-0.96(-2.19%)
Nov 13, 2017	44.14	44.22	43.45	43.88	1,277,502	-0.34(-0.77%)
Nov 10, 2017	44.18	44.48	44.06	44.22	952,408	-0.01(-0.02%)
Nov 09, 2017	44.35	44.60	44.04	44.23	1,770,997	-0.54(-1.20%)
Nov 08, 2017	45.09	45.45	44.44	44.76	1,958,780	-0.43(-0.96%)
Nov 07, 2017	45.78	45.84	45.10	45.20	1,767,667	-0.46(-1.01%)
Nov 06, 2017	44.25	45.74	44.25	45.66	2,647,711	+1.61(+3.65%)
Nov 03, 2017	41.89	44.12	41.89	44.05	2,899,734	+2.26(+5.40%)
Nov 02, 2017	41.25	41.85	41.21	41.79	2,389,458	+0.49(+1.18%)
Nov 01, 2017	40.82	41.50	40.55	41.30	2,254,177	+0.80(+1.97%)
Oct 31, 2017	40.55	40.93	40.34	40.51	1,527,520	+0.09(+0.23%)
Oct 30, 2017	40.08	40.46	39.95	40.41	1,433,411	+0.23(+0.58%)
Oct 27, 2017	39.95	40.31	39.94	40.18	890,252	+0.05(+0.12%)
Oct 26, 2017	40.09	40.41	40.00	40.13	762,345	+0.18(+0.45%)
Oct 25, 2017	40.11	40.17	39.89	39.95	1,487,839	-0.21(-0.51%)
Oct 24, 2017	40.03	40.18	39.98	40.16	1,279,811	+0.13(+0.33%)
Oct 23, 2017	40.65	40.65	39.95	40.03	2,020,174	-0.57(-1.41%)
Oct 20, 2017	40.69	40.84	40.45	40.60	1,215,688	+0.12(+0.30%)
Oct 19, 2017	39.87	40.48	39.73	40.48	1,677,988	+0.48(+1.20%)
Oct 18, 2017	39.96	40.15	39.90	40.00	1,027,259	+0.01(+0.02%)
Oct 17, 2017	40.11	40.23	39.87	39.99	1,427,306	-0.03(-0.07%)
Oct 16, 2017	40.23	40.36	40.00	40.02	1,173,242	-0.04(-0.09%)
Oct 13, 2017	40.36	40.41	40.02	40.05	783,089	+0.00(+0.00%)
Oct 12, 2017	39.94	40.07	39.86	40.05	799,859	+0.00(+0.00%)
Oct 11, 2017	39.92	40.10	39.76	40.05	2,452,501	+0.06(+0.14%)
Oct 10, 2017	40.27	40.34	39.93	40.00	945,733	-0.04(-0.09%)
Oct 09, 2017	40.51	40.51	39.91	40.03	1,395,146	-0.31(-0.77%)
Oct 06, 2017	40.22	40.51	39.98	40.35	1,571,483	-0.17(-0.42%)
Oct 05, 2017	40.35	40.66	40.24	40.51	1,406,961	+0.14(+0.35%)
Oct 04, 2017	40.25	40.84	40.11	40.37	2,663,619	+0.13(+0.33%)
Oct 03, 2017	40.39	40.48	39.90	40.24	1,612,729	-0.23(-0.58%)

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.