Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.10	44.10	44.10	0	-0.65(-1.45%)
Dec 28, 2017	45.15	45.15	44.29	44.75	1,593,461	+0.11(+0.25%)
Dec 27, 2017	44.05	44.83	43.53	44.64	2,954,327	+0.34(+0.77%)
Dec 26, 2017	44.85	44.99	44.13	44.30	2,775,896	-0.85(-1.88%)
Dec 22, 2017	44.82	45.40	44.68	45.15	2,668,566	+0.40(+0.89%)
Dec 21, 2017	44.66	44.99	44.30	44.75	2,618,001	+0.35(+0.79%)
Dec 20, 2017	44.59	44.72	44.30	44.40	1,893,538	+0.08(+0.18%)
Dec 19, 2017	44.53	44.89	44.03	44.32	3,403,219	-0.19(-0.43%)
Dec 18, 2017	44.19	44.70	43.77	44.51	5,447,339	+0.50(+1.14%)
Dec 15, 2017	43.69	44.05	43.53	44.01	7,029,681	+0.44(+1.01%)
Dec 14, 2017	43.93	43.93	43.03	43.57	4,681,895	-0.02(-0.05%)
Dec 13, 2017	43.34	43.69	42.65	43.59	5,391,243	+0.25(+0.58%)
Dec 12, 2017	42.91	43.38	42.91	43.34	5,155,498	+0.18(+0.42%)
Dec 11, 2017	42.89	43.58	42.67	43.16	4,553,352	+0.18(+0.42%)
Dec 08, 2017	44.06	44.88	42.88	42.98	7,234,533	-0.78(-1.78%)
Dec 07, 2017	44.25	44.96	43.57	43.76	11,232,689	-1.52(-3.36%)
Dec 06, 2017	45.49	45.67	44.93	45.28	6,111,879	-0.67(-1.46%)
Dec 05, 2017	46.05	46.36	45.38	45.95	2,873,401	-0.17(-0.37%)
Dec 04, 2017	46.65	46.65	45.51	46.12	2,659,773	-0.20(-0.43%)
Dec 01, 2017	45.85	46.62	45.85	46.32	3,410,504	+0.24(+0.52%)
Nov 30, 2017	46.30	47.25	46.03	46.08	4,101,568	-0.17(-0.37%)
Nov 29, 2017	46.68	47.19	45.92	46.25	5,398,121	-0.42(-0.90%)
Nov 28, 2017	46.74	47.06	46.16	46.67	2,502,427	-0.14(-0.30%)
Nov 27, 2017	47.18	47.20	46.35	46.81	4,416,626	-0.83(-1.74%)
Nov 24, 2017	47.68	47.87	47.10	47.64	2,143,434	-0.39(-0.81%)
Nov 22, 2017	48.39	48.74	47.80	48.03	2,968,258	-0.08(-0.17%)
Nov 21, 2017	48.16	48.56	47.61	48.11	3,775,343	+0.72(+1.52%)
Nov 20, 2017	48.19	48.19	47.17	47.39	3,236,921	-0.35(-0.73%)
Nov 17, 2017	47.11	48.35	47.02	47.74	5,406,389	+0.91(+1.94%)
Nov 16, 2017	46.22	47.28	46.11	46.83	4,565,275	+0.96(+2.09%)
Nov 15, 2017	45.00	45.88	44.55	45.87	3,628,862	+0.57(+1.26%)
Nov 14, 2017	46.20	46.46	45.03	45.30	4,439,117	-1.18(-2.54%)
Nov 13, 2017	45.65	46.56	45.59	46.48	5,983,508	+0.81(+1.77%)
Nov 10, 2017	45.64	45.77	45.24	45.67	3,231,909	-0.23(-0.50%)
Nov 09, 2017	45.65	45.95	45.03	45.90	7,003,105	-0.05(-0.11%)
Nov 08, 2017	45.19	46.83	45.04	45.95	6,186,702	+0.05(+0.11%)
Nov 07, 2017	46.02	46.27	45.38	45.90	5,491,747	-0.01(-0.02%)
Nov 06, 2017	46.50	46.80	45.77	45.91	6,611,619	-0.49(-1.06%)
Nov 03, 2017	46.76	47.19	46.12	46.40	5,635,681	-0.06(-0.13%)
Nov 02, 2017	46.43	47.49	44.57	46.46	14,936,135	-1.09(-2.29%)
Nov 01, 2017	48.05	49.23	47.35	47.55	12,250,373	-0.34(-0.71%)
Oct 31, 2017	47.14	48.44	47.00	47.89	6,053,199	+0.88(+1.87%)
Oct 30, 2017	47.65	48.18	46.99	47.01	3,949,691	-0.12(-0.25%)
Oct 27, 2017	46.39	47.31	46.11	47.13	4,451,735	+0.53(+1.14%)
Oct 26, 2017	47.50	47.70	46.59	46.60	4,743,693	-0.75(-1.58%)
Oct 25, 2017	48.05	48.21	46.64	47.35	6,675,402	-0.70(-1.46%)
Oct 24, 2017	48.96	49.21	48.04	48.05	4,928,482	-0.38(-0.78%)
Oct 23, 2017	48.35	48.69	47.62	48.43	6,286,891	+0.08(+0.17%)
Oct 20, 2017	50.58	50.58	48.33	48.35	13,405,621	-1.45(-2.91%)
Oct 19, 2017	53.06	53.10	49.67	49.80	17,857,496	-4.47(-8.24%)
Oct 18, 2017	54.54	54.61	54.01	54.27	2,099,822	-0.34(-0.62%)
Oct 17, 2017	55.48	55.88	54.24	54.61	2,393,762	-0.86(-1.55%)
Oct 16, 2017	55.45	55.66	55.01	55.47	1,172,009	+0.28(+0.51%)
Oct 13, 2017	54.76	55.42	54.67	55.19	1,810,625	+0.45(+0.82%)
Oct 12, 2017	54.66	54.86	54.08	54.74	2,024,448	+0.43(+0.79%)
Oct 11, 2017	54.36	54.38	53.57	54.31	2,814,596	-0.30(-0.55%)
Oct 10, 2017	54.89	54.98	53.75	54.61	3,684,383	-0.69(-1.25%)
Oct 09, 2017	55.54	55.71	54.47	55.30	2,581,337	-0.41(-0.74%)
Oct 06, 2017	56.14	56.46	55.58	55.71	1,961,293	-0.52(-0.92%)
Oct 05, 2017	55.50	56.40	55.40	56.23	2,722,450	+0.74(+1.33%)
Oct 04, 2017	54.50	55.99	54.38	55.49	4,450,308	+0.97(+1.78%)
Oct 03, 2017	53.60	54.66	53.02	54.52	3,919,226	+1.54(+2.91%)

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.