Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.82	45.82	45.82	0	-0.40(-0.86%)
Dec 28, 2017	46.59	46.76	45.88	46.22	1,096,276	-0.29(-0.62%)
Dec 27, 2017	46.30	46.54	46.19	46.51	1,172,634	+0.24(+0.52%)
Dec 26, 2017	46.55	46.64	46.09	46.27	1,184,752	-0.36(-0.78%)
Dec 22, 2017	46.54	46.79	46.52	46.64	1,232,279	+0.07(+0.16%)
Dec 21, 2017	47.29	47.36	46.50	46.56	2,848,971	-0.69(-1.46%)
Dec 20, 2017	48.39	48.41	47.12	47.25	2,266,457	-0.72(-1.50%)
Dec 19, 2017	47.80	48.15	47.61	47.97	3,723,323	+0.15(+0.31%)
Dec 18, 2017	47.85	48.15	47.57	47.82	2,581,608	+0.38(+0.80%)
Dec 15, 2017	47.46	47.93	47.43	47.44	6,130,013	-0.08(-0.17%)
Dec 14, 2017	47.95	48.18	47.42	47.52	2,913,425	-0.34(-0.71%)
Dec 13, 2017	48.00	48.31	47.80	47.86	3,590,475	-0.02(-0.03%)
Dec 12, 2017		48.72	47.85	47.88	3,195,866	-0.65(-1.33%)
Dec 11, 2017	48.12	48.86	48.04	48.52	3,469,599	+0.27(+0.55%)
Dec 08, 2017	47.96	48.57	47.61	48.26	4,151,853	+0.60(+1.27%)
Dec 07, 2017	47.39	47.90	46.98	47.65	3,507,773	+0.27(+0.56%)
Dec 06, 2017	46.50	47.44	46.32	47.39	3,826,315	+0.89(+1.91%)
Dec 05, 2017	46.36	46.85	46.07	46.50	3,165,174	+0.17(+0.38%)
Dec 04, 2017	46.98	47.61	46.32	46.33	5,181,001	-0.40(-0.85%)
Dec 01, 2017	46.05	46.81	45.83	46.73	4,926,689	-0.08(-0.18%)
Nov 30, 2017	47.04	47.84	46.80	46.81	5,346,482	+0.23(+0.50%)
Nov 29, 2017	46.94	47.37	46.45	46.58	3,177,470	-0.47(-1.00%)
Nov 28, 2017	46.51	47.14	46.45	47.05	3,039,133	+0.47(+1.01%)
Nov 27, 2017	46.39	46.65	45.73	46.58	3,523,735	-0.15(-0.32%)
Nov 24, 2017	46.47	46.84	46.39	46.73	1,851,339	+0.30(+0.64%)
Nov 22, 2017	45.56	46.47	45.30	46.43	3,315,991	+0.80(+1.76%)
Nov 21, 2017	45.19	45.97	45.10	45.63	4,179,292	+0.29(+0.64%)
Nov 20, 2017	43.49	45.40	43.46	45.34	5,280,490	+1.47(+3.36%)
Nov 17, 2017	43.93	45.33	43.49	43.86	6,838,286	-0.13(-0.30%)
Nov 16, 2017	42.59	44.64	42.50	43.99	15,533,232	+6.04(+15.91%)
Nov 15, 2017	37.65	38.18	37.47	37.95	5,246,376	+0.17(+0.44%)
Nov 14, 2017	38.06	38.22	37.76	37.79	2,720,525	-0.31(-0.83%)
Nov 13, 2017	38.28	38.62	38.05	38.10	2,811,240	-0.28(-0.73%)
Nov 10, 2017	38.26	38.68	38.19	38.39	1,991,023	+0.03(+0.09%)
Nov 09, 2017	38.23	39.10	38.05	38.35	4,377,157	+0.80(+2.14%)
Nov 08, 2017	36.98	37.69	36.84	37.55	1,892,041	+0.56(+1.52%)
Nov 07, 2017	37.28	37.33	36.79	36.99	2,342,610	-0.29(-0.78%)
Nov 06, 2017	36.51	37.38	36.46	37.28	3,067,941	+0.63(+1.72%)
Nov 03, 2017	36.77	36.85	36.37	36.65	2,484,165	-0.01(-0.02%)
Nov 02, 2017	36.90	36.95	36.40	36.65	2,549,853	-0.23(-0.63%)
Nov 01, 2017	37.06	37.19	36.78	36.89	2,342,739	+0.09(+0.25%)
Oct 31, 2017	36.21	36.92	36.08	36.80	3,000,659	+0.75(+2.07%)
Oct 30, 2017	36.23	36.41	35.82	36.05	2,490,612	-0.41(-1.11%)
Oct 27, 2017	36.88	36.88	36.33	36.46	2,257,649	-0.34(-0.92%)
Oct 26, 2017	36.38	37.01	36.30	36.80	2,214,644	+0.59(+1.62%)
Oct 25, 2017	36.99	36.99	36.17	36.21	4,163,074	-0.92(-2.48%)
Oct 24, 2017	37.03	37.30	36.99	37.13	3,025,729	+0.07(+0.18%)
Oct 23, 2017	37.21	37.39	37.00	37.06	3,283,389	+0.15(+0.40%)
Oct 20, 2017	36.92	37.30	36.77	36.91	3,090,165	+0.25(+0.68%)
Oct 19, 2017	36.75	36.87	36.37	36.66	2,965,410	-0.30(-0.81%)
Oct 18, 2017	36.71	36.98	36.51	36.96	3,168,831	+0.45(+1.23%)
Oct 17, 2017	35.86	36.54	35.86	36.51	2,135,761	+0.30(+0.82%)
Oct 16, 2017	36.31	36.40	36.16	36.22	1,750,448	+0.07(+0.21%)
Oct 13, 2017	36.16	36.62	36.13	36.14	2,241,158	+0.17(+0.48%)
Oct 12, 2017	35.93	36.10	35.61	35.97	4,193,406	-0.07(-0.21%)
Oct 11, 2017	36.07	36.40	35.86	36.04	2,026,246	-0.12(-0.34%)
Oct 10, 2017	36.75	36.88	36.09	36.17	4,745,868	-0.59(-1.60%)
Oct 09, 2017	36.80	37.12	36.65	36.75	2,462,413	-0.05(-0.14%)
Oct 06, 2017	36.73	36.97	36.49	36.80	2,275,714	-0.10(-0.27%)
Oct 05, 2017	36.68	36.92	36.59	36.90	3,940,128	+0.24(+0.66%)
Oct 04, 2017	36.44	36.73	36.42	36.66	3,487,810	+0.06(+0.16%)
Oct 03, 2017	36.34	36.71	36.08	36.60	3,524,736	+0.32(+0.89%)

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.