Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.89	47.89	47.89	0	+0.30(+0.63%)
Dec 28, 2017	47.56	47.61	47.18	47.59	604,776	+0.35(+0.75%)
Dec 27, 2017	46.97	47.24	46.80	47.23	1,277,771	-0.12(-0.25%)
Dec 26, 2017	47.20	47.45	47.01	47.35	505,526	-0.14(-0.30%)
Dec 22, 2017	47.34	47.69	47.13	47.49	708,391	+0.33(+0.69%)
Dec 21, 2017	47.12	47.26	46.81	47.17	1,291,765	+0.01(+0.03%)
Dec 20, 2017	47.06	47.33	46.67	47.15	1,113,827	+0.23(+0.49%)
Dec 19, 2017	46.60	47.33	46.48	46.92	1,158,138	+0.52(+1.12%)
Dec 18, 2017	46.40	46.85	46.25	46.40	736,864	-0.05(-0.10%)
Dec 15, 2017	46.30	46.49	46.05	46.45	1,244,770	+0.52(+1.14%)
Dec 14, 2017	45.53	46.34	45.53	45.93	1,303,100	+0.65(+1.42%)
Dec 13, 2017	45.82	45.82	44.90	45.28	1,263,649	-0.60(-1.30%)
Dec 12, 2017	44.91	45.90	44.44	45.88	3,073,828	+0.20(+0.44%)
Dec 11, 2017	44.89	45.73	44.65	45.68	1,505,043	+0.65(+1.44%)
Dec 08, 2017	45.40	45.44	44.81	45.03	563,873	+0.28(+0.63%)
Dec 07, 2017	44.42	44.95	44.38	44.75	841,480	+0.19(+0.43%)
Dec 06, 2017	44.28	44.64	43.66	44.55	1,052,810	+0.19(+0.42%)
Dec 05, 2017	44.73	44.74	44.19	44.36	736,995	-0.01(-0.02%)
Dec 04, 2017	45.37	45.41	44.31	44.37	1,773,655	-0.85(-1.87%)
Dec 01, 2017	45.65	45.65	44.77	45.22	1,354,247	-0.51(-1.12%)
Nov 30, 2017	46.03	46.16	45.32	45.74	1,003,236	-0.35(-0.77%)
Nov 29, 2017	46.27	46.54	45.80	46.09	661,133	-0.09(-0.20%)
Nov 28, 2017	46.16	46.34	45.85	46.18	867,756	+0.13(+0.28%)
Nov 27, 2017	46.23	46.27	45.78	46.06	818,479	-0.31(-0.66%)
Nov 24, 2017	46.30	46.43	45.84	46.36	394,436	+0.24(+0.52%)
Nov 22, 2017	45.74	46.25	45.74	46.12	957,275	+0.58(+1.28%)
Nov 21, 2017	45.76	46.01	45.47	45.54	698,451	+0.08(+0.17%)
Nov 20, 2017	45.48	45.51	44.95	45.46	1,173,248	-0.23(-0.49%)
Nov 17, 2017	44.76	45.84	44.73	45.69	942,717	+1.16(+2.61%)
Nov 16, 2017	44.72	44.72	43.99	44.52	812,815	+0.29(+0.65%)
Nov 15, 2017	43.70	44.37	43.58	44.24	1,038,857	+0.45(+1.03%)
Nov 14, 2017	43.89	43.98	43.53	43.79	896,216	-0.31(-0.69%)
Nov 13, 2017	43.95	44.15	43.53	44.09	735,343	-0.19(-0.44%)
Nov 10, 2017	44.60	44.89	44.19	44.28	834,861	-0.31(-0.69%)
Nov 09, 2017	44.72	45.21	44.41	44.59	783,452	-0.43(-0.96%)
Nov 08, 2017	44.90	45.27	44.64	45.02	1,160,930	+0.45(+1.01%)
Nov 07, 2017	44.74	44.74	44.21	44.57	1,141,351	-0.40(-0.88%)
Nov 06, 2017	44.35	45.17	44.35	44.97	794,361	+0.59(+1.34%)
Nov 03, 2017	44.74	44.80	44.13	44.37	601,158	-0.35(-0.79%)
Nov 02, 2017	43.92	44.83	43.71	44.73	1,316,980	+0.78(+1.78%)
Nov 01, 2017	43.81	44.48	43.64	43.95	1,345,054	+0.47(+1.08%)
Oct 31, 2017	43.18	43.80	43.12	43.47	1,670,745	+0.76(+1.79%)
Oct 30, 2017	43.46	43.72	42.70	42.71	1,959,896	-0.59(-1.36%)
Oct 27, 2017	42.57	43.33	42.57	43.30	3,043,627	+0.82(+1.93%)
Oct 26, 2017	43.58	43.74	42.01	42.48	2,340,265	+0.36(+0.85%)
Oct 25, 2017	43.56	44.03	41.95	42.12	3,940,671	-2.49(-5.58%)
Oct 24, 2017	44.96	44.96	44.51	44.61	2,082,001	+0.03(+0.06%)
Oct 23, 2017	45.36	45.45	44.59	44.59	1,329,150	-0.63(-1.40%)
Oct 20, 2017	45.13	45.38	44.85	45.22	1,188,672	+0.21(+0.46%)
Oct 19, 2017	44.60	45.05	44.17	45.01	1,132,514	+0.14(+0.30%)
Oct 18, 2017	45.27	45.40	44.69	44.87	2,059,373	+0.32(+0.71%)
Oct 17, 2017	45.34	45.53	44.51	44.56	1,903,569	-0.91(-2.00%)
Oct 16, 2017	46.47	46.77	45.23	45.47	1,801,276	-1.00(-2.16%)
Oct 13, 2017	45.10	46.56	45.10	46.47	2,204,717	+1.86(+4.16%)
Oct 12, 2017	44.55	44.85	44.45	44.61	865,851	+0.62(+1.41%)
Oct 11, 2017	44.04	44.36	43.95	43.99	854,431	-0.09(-0.21%)
Oct 10, 2017	43.99	44.28	43.87	44.09	1,809,979	+0.28(+0.65%)
Oct 09, 2017	44.07	44.07	43.55	43.80	1,188,354	-0.19(-0.43%)
Oct 06, 2017	44.05	44.17	43.75	43.99	1,078,958	-0.02(-0.04%)
Oct 05, 2017	44.30	44.37	43.99	44.01	1,462,711	-0.18(-0.41%)
Oct 04, 2017	44.59	44.65	44.09	44.19	630,610	-0.29(-0.65%)
Oct 03, 2017	44.60	44.75	44.29	44.48	1,190,281	-0.08(-0.19%)

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.