Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.63	49.63	49.63	0	-0.32(-0.65%)
Dec 28, 2017	49.85	50.10	49.72	49.95	476,730	+0.33(+0.67%)
Dec 27, 2017	49.86	50.10	49.45	49.62	536,816	-0.29(-0.58%)
Dec 26, 2017	49.92	50.26	49.74	49.91	511,185	-0.19(-0.38%)
Dec 22, 2017	50.44	50.44	49.75	50.09	613,731	-0.22(-0.45%)
Dec 21, 2017	49.70	50.65	49.54	50.32	911,948	+0.86(+1.74%)
Dec 20, 2017	49.69	49.81	49.30	49.46	630,108	+0.03(+0.05%)
Dec 19, 2017	49.88	49.91	49.03	49.43	998,882	-0.09(-0.18%)
Dec 18, 2017	49.65	50.40	49.48	49.52	1,212,671	+0.09(+0.18%)
Dec 15, 2017	49.39	49.86	49.27	49.43	2,084,211	+0.05(+0.11%)
Dec 14, 2017	49.92	50.20	49.08	49.38	976,133	-0.58(-1.17%)
Dec 13, 2017	49.74	50.29	49.56	49.96	827,876	+0.56(+1.13%)
Dec 12, 2017	50.18	50.21	49.10	49.40	1,100,539	-0.75(-1.51%)
Dec 11, 2017	50.09	50.34	49.85	50.16	789,026	+0.08(+0.16%)
Dec 08, 2017	50.54	50.64	49.81	50.08	1,431,488	-0.32(-0.64%)
Dec 07, 2017	49.73	50.98	49.70	50.40	1,679,397	+0.51(+1.03%)
Dec 06, 2017	50.61	52.99	49.75	49.89	2,774,983	-0.42(-0.84%)
Dec 05, 2017	48.90	50.65	48.37	50.31	1,811,641	+1.20(+2.43%)
Dec 04, 2017	49.66	49.80	48.99	49.12	1,171,152	-0.04(-0.09%)
Dec 01, 2017	49.62	49.75	48.41	49.16	1,160,992	-0.58(-1.17%)
Nov 30, 2017	50.09	50.35	49.29	49.74	906,607	-0.22(-0.43%)
Nov 29, 2017	49.30	50.64	49.01	49.96	977,200	+0.74(+1.50%)
Nov 28, 2017	47.61	49.38	47.61	49.22	2,425,111	+1.73(+3.63%)
Nov 27, 2017	47.42	47.80	47.42	47.50	1,122,864	+0.27(+0.57%)
Nov 24, 2017	47.37	47.37	46.89	47.23	522,889	-0.04(-0.08%)
Nov 22, 2017	47.33	47.74	46.78	47.26	931,826	+0.08(+0.17%)
Nov 21, 2017	46.57	47.22	46.07	47.18	1,324,519	+0.75(+1.63%)
Nov 20, 2017	46.31	46.70	46.05	46.43	1,343,862	+0.40(+0.88%)
Nov 17, 2017	45.05	46.61	44.99	46.02	2,230,168	+0.97(+2.15%)
Nov 16, 2017	44.38	45.98	44.38	45.06	1,712,496	+0.72(+1.62%)
Nov 15, 2017	43.89	45.79	43.69	44.34	2,403,759	+0.23(+0.53%)
Nov 14, 2017	43.31	44.37	43.23	44.11	1,625,136	+0.38(+0.86%)
Nov 13, 2017	43.63	43.96	43.23	43.73	1,167,339	+0.03(+0.06%)
Nov 10, 2017	43.61	44.30	43.61	43.70	1,087,797	-0.03(-0.06%)
Nov 09, 2017	44.07	44.55	43.57	43.73	1,403,418	-0.84(-1.89%)
Nov 08, 2017	44.13	44.99	44.00	44.57	1,424,375	+0.19(+0.42%)
Nov 07, 2017	46.15	46.65	44.27	44.39	2,277,783	-1.84(-3.99%)
Nov 06, 2017	46.20	46.90	46.15	46.23	1,492,932	+0.06(+0.14%)
Nov 03, 2017	46.01	46.37	45.23	46.17	1,991,659	+1.20(+2.67%)
Nov 02, 2017	45.81	46.25	44.77	44.97	1,435,623	-1.11(-2.41%)
Nov 01, 2017	45.43	46.69	45.41	46.08	1,925,736	+0.73(+1.60%)
Oct 31, 2017	44.76	46.02	44.70	45.35	2,016,150	+0.46(+1.02%)
Oct 30, 2017	44.33	45.24	44.33	44.90	2,160,409	+0.13(+0.28%)
Oct 27, 2017	43.02	45.50	43.02	44.77	3,613,617	+1.23(+2.82%)
Oct 26, 2017	45.84	46.78	43.03	43.54	6,592,073	-7.92(-15.40%)
Oct 25, 2017	51.86	51.93	50.79	51.47	2,420,642	-0.50(-0.96%)
Oct 24, 2017	52.72	52.92	51.92	51.97	2,525,587	-0.02(-0.03%)
Oct 23, 2017	52.90	52.90	51.88	51.99	1,854,153	-0.94(-1.78%)
Oct 20, 2017	53.28	53.95	52.85	52.93	769,959	-0.01(-0.02%)
Oct 19, 2017	52.30	53.23	52.01	52.94	998,510	+0.11(+0.20%)
Oct 18, 2017	52.38	52.86	52.18	52.83	1,115,929	+0.73(+1.41%)
Oct 17, 2017	51.60	52.27	51.06	52.09	659,786	+0.53(+1.02%)
Oct 16, 2017	51.69	51.98	51.20	51.57	1,019,339	+0.07(+0.14%)
Oct 13, 2017	51.99	52.31	51.49	51.49	455,787	-0.18(-0.35%)
Oct 12, 2017	51.75	52.10	51.54	51.67	752,428	-0.34(-0.65%)
Oct 11, 2017	51.53	52.15	51.21	52.01	719,912	+0.49(+0.96%)
Oct 10, 2017	51.48	51.64	51.08	51.52	497,749	+0.24(+0.47%)
Oct 09, 2017	51.74	51.75	51.09	51.28	1,064,626	-0.28(-0.54%)
Oct 06, 2017	51.26	51.59	50.98	51.56	732,750	+0.08(+0.16%)
Oct 05, 2017	51.77	51.77	51.29	51.48	570,512	-0.14(-0.28%)
Oct 04, 2017	51.58	51.85	51.47	51.62	586,559	+0.04(+0.09%)
Oct 03, 2017	51.68	51.78	50.89	51.58	729,250	+0.14(+0.28%)

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.