Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.26	49.26	49.26	0	+0.31(+0.63%)
Dec 28, 2017	48.92	48.97	48.53	48.95	587,971	+0.36(+0.75%)
Dec 27, 2017	48.32	48.59	48.14	48.58	1,242,265	-0.12(-0.25%)
Dec 26, 2017	48.55	48.81	48.35	48.70	491,479	-0.15(-0.30%)
Dec 22, 2017	48.69	49.06	48.48	48.85	688,706	+0.33(+0.69%)
Dec 21, 2017	48.47	48.61	48.15	48.52	1,255,870	+0.01(+0.03%)
Dec 20, 2017	48.41	48.69	48.00	48.50	1,082,877	+0.24(+0.49%)
Dec 19, 2017	47.93	48.68	47.81	48.26	1,125,956	+0.53(+1.12%)
Dec 18, 2017	47.73	48.19	47.57	47.73	716,388	-0.05(-0.10%)
Dec 15, 2017	47.62	47.82	47.37	47.78	1,210,181	+0.54(+1.14%)
Dec 14, 2017	46.83	47.67	46.83	47.24	1,266,890	+0.66(+1.43%)
Dec 13, 2017	47.12	47.12	46.19	46.58	1,228,535	-0.62(-1.30%)
Dec 12, 2017	46.19	47.21	45.72	47.19	2,988,414	+0.21(+0.44%)
Dec 11, 2017	46.17	47.03	45.93	46.98	1,463,222	+0.67(+1.44%)
Dec 08, 2017	46.70	46.74	46.09	46.32	548,204	+0.29(+0.63%)
Dec 07, 2017	45.69	46.24	45.65	46.03	818,098	+0.20(+0.43%)
Dec 06, 2017	45.54	45.92	44.91	45.83	1,023,555	+0.19(+0.42%)
Dec 05, 2017	46.01	46.02	45.45	45.63	716,516	-0.01(-0.02%)
Dec 04, 2017	46.66	46.70	45.57	45.64	1,724,370	-0.87(-1.87%)
Dec 01, 2017	46.95	46.95	46.04	46.51	1,316,616	-0.53(-1.12%)
Nov 30, 2017	47.35	47.48	46.62	47.04	975,358	-0.36(-0.77%)
Nov 29, 2017	47.59	47.87	47.11	47.41	642,762	-0.10(-0.20%)
Nov 28, 2017	47.48	47.66	47.16	47.50	843,643	+0.13(+0.28%)
Nov 27, 2017	47.56	47.59	47.09	47.37	795,735	-0.31(-0.66%)
Nov 24, 2017	47.62	47.76	47.15	47.69	383,476	+0.25(+0.52%)
Nov 22, 2017	47.04	47.57	47.04	47.44	930,675	+0.60(+1.28%)
Nov 21, 2017	47.07	47.33	46.77	46.84	679,042	+0.08(+0.17%)
Nov 20, 2017	46.78	46.81	46.24	46.76	1,140,646	-0.23(-0.49%)
Nov 17, 2017	46.03	47.15	46.01	46.99	916,522	+1.20(+2.61%)
Nov 16, 2017	46.00	46.00	45.25	45.80	790,228	+0.30(+0.65%)
Nov 15, 2017	44.95	45.64	44.83	45.50	1,009,990	+0.47(+1.03%)
Nov 14, 2017	45.14	45.24	44.77	45.04	871,312	-0.31(-0.69%)
Nov 13, 2017	45.20	45.41	44.78	45.35	714,910	-0.20(-0.44%)
Nov 10, 2017	45.88	46.17	45.45	45.55	811,662	-0.31(-0.69%)
Nov 09, 2017	46.00	46.50	45.68	45.87	761,682	-0.45(-0.96%)
Nov 08, 2017	46.18	46.57	45.92	46.31	1,128,670	+0.47(+1.01%)
Nov 07, 2017	46.02	46.02	45.47	45.85	1,109,635	-0.41(-0.88%)
Nov 06, 2017	45.62	46.46	45.62	46.25	772,287	+0.61(+1.34%)
Nov 03, 2017	46.02	46.08	45.40	45.64	584,454	-0.36(-0.79%)
Nov 02, 2017	45.17	46.11	44.96	46.01	1,280,385	+0.80(+1.78%)
Nov 01, 2017	45.06	45.75	44.89	45.20	1,307,678	+0.48(+1.08%)
Oct 31, 2017	44.41	45.05	44.35	44.72	1,624,319	+0.78(+1.79%)
Oct 30, 2017	44.70	44.97	43.92	43.93	1,905,435	-0.61(-1.36%)
Oct 27, 2017	43.78	44.57	43.78	44.54	2,959,052	+0.84(+1.93%)
Oct 26, 2017	44.82	44.99	43.22	43.69	2,275,235	+0.37(+0.85%)
Oct 25, 2017	44.80	45.29	43.15	43.33	3,831,169	-2.56(-5.58%)
Oct 24, 2017	46.24	46.24	45.78	45.89	2,024,147	+0.03(+0.06%)
Oct 23, 2017	46.66	46.75	45.86	45.86	1,292,216	-0.65(-1.40%)
Oct 20, 2017	46.42	46.67	46.14	46.51	1,155,642	+0.21(+0.46%)
Oct 19, 2017	45.87	46.34	45.43	46.30	1,101,045	+0.14(+0.30%)
Oct 18, 2017	46.57	46.70	45.96	46.16	2,002,148	+0.32(+0.71%)
Oct 17, 2017	46.64	46.83	45.78	45.83	1,850,673	-0.94(-2.00%)
Oct 16, 2017	47.80	48.10	46.52	46.77	1,751,223	-1.03(-2.16%)
Oct 13, 2017	46.39	47.89	46.39	47.80	2,143,453	+1.91(+4.16%)
Oct 12, 2017	45.82	46.14	45.72	45.89	841,791	+0.64(+1.41%)
Oct 11, 2017	45.29	45.63	45.20	45.25	830,689	-0.10(-0.21%)
Oct 10, 2017	45.25	45.54	45.12	45.35	1,759,684	+0.29(+0.65%)
Oct 09, 2017	45.33	45.33	44.79	45.06	1,155,332	-0.19(-0.43%)
Oct 06, 2017	45.31	45.43	45.00	45.25	1,048,976	-0.02(-0.04%)
Oct 05, 2017	45.57	45.64	45.25	45.27	1,422,066	-0.18(-0.41%)
Oct 04, 2017	45.87	45.92	45.35	45.45	613,087	-0.30(-0.65%)
Oct 03, 2017	45.88	46.03	45.56	45.75	1,157,206	-0.09(-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.