Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.98	44.98	44.98	0	-0.42(-0.93%)
Dec 28, 2017	45.41	45.64	44.70	45.41	104,509	+0.14(+0.31%)
Dec 27, 2017	44.79	45.50	44.75	45.26	77,415	+0.47(+1.05%)
Dec 26, 2017	44.79	44.89	44.51	44.79	47,081	+0.00(+0.00%)
Dec 22, 2017	45.12	45.12	44.51	44.79	73,721	-0.38(-0.83%)
Dec 21, 2017	44.79	45.22	44.75	45.17	97,840	+0.38(+0.84%)
Dec 20, 2017	45.03	45.03	44.37	44.79	67,960	-0.14(-0.31%)
Dec 19, 2017	45.55	45.69	44.79	44.94	87,235	-0.56(-1.24%)
Dec 18, 2017	44.98	45.50	44.89	45.50	149,665	+0.75(+1.68%)
Dec 15, 2017	43.85	44.89	43.85	44.75	470,764	+1.04(+2.37%)
Dec 14, 2017	44.09	44.51	43.57	43.71	98,557	-0.47(-1.06%)
Dec 13, 2017	43.81	44.42	43.57	44.18	106,891	+0.33(+0.75%)
Dec 12, 2017	43.71	43.99	43.52	43.85	112,061	+0.33(+0.76%)
Dec 11, 2017	43.15	43.76	42.96	43.52	134,180	+0.47(+1.09%)
Dec 08, 2017	43.38	43.38	42.87	43.05	78,539	+0.00(+0.00%)
Dec 07, 2017	42.72	43.48	42.72		115,122	+0.00(+0.00%)
Dec 06, 2017	42.77	43.15	42.68	42.77	89,165	-0.09(-0.22%)
Dec 05, 2017	43.15	43.24	42.72	42.87	112,778	-0.19(-0.44%)
Dec 04, 2017	43.66	43.74	42.96	43.05	94,659	-0.24(-0.54%)
Dec 01, 2017	43.66	43.66	42.30	43.29	165,741	-0.38(-0.86%)
Nov 30, 2017	43.29	43.69	42.89	43.66	130,310	+0.66(+1.53%)
Nov 29, 2017	43.01	43.20	42.77	43.01	170,681	-0.07(-0.15%)
Nov 28, 2017	42.98	43.17	42.60	43.07	114,057	+0.33(+0.77%)
Nov 27, 2017	42.88	43.03	42.56	42.74	70,155	-0.09(-0.22%)
Nov 24, 2017	42.84	43.12	42.46	42.84	46,087	+0.05(+0.11%)
Nov 22, 2017	43.03	43.07	42.51	42.79	77,899	-0.19(-0.44%)
Nov 21, 2017	42.46	43.12	42.42	42.98	131,066	+0.70(+1.66%)
Nov 20, 2017	42.04	42.42	41.81	42.27	124,022	+0.42(+1.01%)
Nov 17, 2017	41.38	42.04	41.34	41.85	347,937	+0.28(+0.68%)
Nov 16, 2017	41.10	41.81	41.10	41.57	131,133	+0.52(+1.26%)
Nov 15, 2017	40.82	41.20	40.80	41.05	119,000	+0.09(+0.23%)
Nov 14, 2017	40.91	41.12	40.87	40.96	117,274	-0.09(-0.23%)
Nov 13, 2017	41.34	41.57	40.82	41.05	146,090	-0.52(-1.24%)
Nov 10, 2017	41.81	42.17	41.52	41.57	80,969	-0.33(-0.78%)
Nov 09, 2017	41.66	42.84	41.24	41.90	161,355	-0.05(-0.11%)
Nov 08, 2017	42.04	43.59	41.59	41.95	414,291	-0.14(-0.33%)
Nov 07, 2017	41.57	42.13	41.57	42.09	286,095	+0.38(+0.90%)
Nov 06, 2017	41.48	42.70	41.48	41.71	193,280	+0.09(+0.23%)
Nov 03, 2017	41.38	41.71	41.01	41.62	160,201	+0.28(+0.68%)
Nov 02, 2017	41.29	41.38	40.91	41.34	142,931	+0.09(+0.23%)
Nov 01, 2017	41.43	41.57	41.05	41.24	159,446	+0.14(+0.34%)
Oct 31, 2017	40.96	41.34	40.96	41.10	171,847	+0.28(+0.69%)
Oct 30, 2017	41.29	41.52	40.63	40.82	91,150	-0.52(-1.25%)
Oct 27, 2017	41.15	41.38	40.82	41.34	113,579	+0.19(+0.46%)
Oct 26, 2017	41.20	41.43	40.96	41.15	71,309	+0.05(+0.11%)
Oct 25, 2017	41.05	41.48	40.59	41.10	134,648	-0.19(-0.45%)
Oct 24, 2017	41.52	41.57	41.20	41.29	117,323	-0.05(-0.11%)
Oct 23, 2017	41.15	41.81	40.77	41.34	242,671	+0.23(+0.57%)
Oct 20, 2017	40.68	41.48	40.54	41.10	174,133	+0.75(+1.86%)
Oct 19, 2017	40.26	40.68	40.26	40.35	254,713	-0.23(-0.58%)
Oct 18, 2017	41.76	41.95	40.33	40.59	356,830	-1.27(-3.03%)
Oct 17, 2017	39.46	43.12	39.41	41.85	993,955	-5.82(-12.20%)
Oct 16, 2017	48.66	48.70	47.48	47.67	162,025	-0.56(-1.17%)
Oct 13, 2017	48.56	48.56	48.14	48.23	83,455	-0.19(-0.39%)
Oct 12, 2017	48.28	48.84	48.19	48.42	136,889	+0.05(+0.10%)
Oct 11, 2017	47.95	48.89	47.76	48.37	148,144	+0.38(+0.78%)
Oct 10, 2017	47.81	48.10	47.20	48.00	143,072	+0.47(+0.99%)
Oct 09, 2017	47.20	47.76	47.20	47.53	107,786	+0.47(+1.00%)
Oct 06, 2017	47.15	47.39	46.78	47.06	187,661	-0.09(-0.20%)
Oct 05, 2017	47.25	47.39	46.73	47.15	183,719	+0.00(+0.00%)
Oct 04, 2017	47.39	47.58	47.06	47.15	80,029	-0.42(-0.89%)
Oct 03, 2017	47.72	47.76	47.34	47.58	179,243	+0.23(+0.50%)

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.