Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.08	48.08	48.08	0	-0.01(-0.02%)
Dec 28, 2017	48.23	48.29	47.97	48.08	8,628,007	-0.08(-0.16%)
Dec 27, 2017	48.24	48.34	48.11	48.16	7,091,300	-0.01(-0.02%)
Dec 26, 2017	48.02	48.27	47.99	48.17	10,065,893	+0.11(+0.23%)
Dec 22, 2017	48.05	48.13	48.00	48.06	4,992,115	+0.08(+0.16%)
Dec 21, 2017	48.11	48.19	47.94	47.98	6,571,188	-0.03(-0.07%)
Dec 20, 2017	48.14	48.19	47.73	48.02	16,346,548	-0.08(-0.18%)
Dec 19, 2017	48.23	48.32	48.09	48.10	9,335,372	+0.06(+0.12%)
Dec 18, 2017	48.17	48.43	48.02	48.04	10,412,802	-0.03(-0.05%)
Dec 15, 2017	47.81	48.13	47.81	48.07	10,757,620	+0.54(+1.13%)
Dec 14, 2017	47.80	47.80	47.52	47.53	10,870,064	-0.21(-0.44%)
Dec 13, 2017	47.50	47.84	47.43	47.74	13,815,597	+0.27(+0.57%)
Dec 12, 2017	47.49	47.65	47.31	47.47	7,415,257	+0.01(+0.02%)
Dec 11, 2017	47.42	47.48	47.20	47.46	8,032,348	-0.01(-0.02%)
Dec 08, 2017	47.35	47.47	47.14	47.47	10,366,162	+0.13(+0.27%)
Dec 07, 2017	47.72	47.74	47.32	47.34	9,007,213	-0.46(-0.96%)
Dec 06, 2017	47.49	47.80	47.49	47.80	19,922,488	+0.30(+0.64%)
Dec 05, 2017	47.58	47.75	47.38	47.50	27,336,072	-0.08(-0.16%)
Dec 04, 2017	47.46	47.62	47.04	47.58	27,146,390	+0.44(+0.94%)
Dec 01, 2017	46.92	47.15	46.41	47.13	34,963,728	+0.12(+0.25%)
Nov 30, 2017	46.76	47.14	46.64	47.02	16,807,078	+0.43(+0.92%)
Nov 29, 2017	46.31	46.76	46.27	46.59	17,571,904	+0.24(+0.52%)
Nov 28, 2017	46.04	46.35	45.94	46.35	8,328,148	+0.38(+0.82%)
Nov 27, 2017	45.92	46.05	45.90	45.97	9,666,853	+0.03(+0.05%)
Nov 24, 2017	46.05	46.10	45.93	45.94	2,778,912	-0.03(-0.07%)
Nov 22, 2017	46.03	46.08	45.83	45.98	12,482,104	-0.06(-0.13%)
Nov 21, 2017	45.97	46.23	45.91	46.04	12,370,998	+0.15(+0.33%)
Nov 20, 2017	45.86	46.04	45.84	45.88	8,281,664	-0.05(-0.11%)
Nov 17, 2017	45.97	46.09	45.84	45.93	8,701,253	-0.16(-0.35%)
Nov 16, 2017	45.88	46.23	45.82	46.09	13,273,447	+0.63(+1.38%)
Nov 15, 2017	45.81	45.85	45.43	45.46	12,785,438	-0.49(-1.06%)
Nov 14, 2017	45.67	45.98	45.61	45.95	10,614,001	+0.16(+0.35%)
Nov 13, 2017	45.56	45.98	45.53	45.79	9,303,574	+0.26(+0.57%)
Nov 10, 2017	45.00	45.57	44.98	45.53	9,529,467	+0.46(+1.02%)
Nov 09, 2017	44.88	45.22	44.84	45.07	12,423,529	-0.01(-0.02%)
Nov 08, 2017	44.73	45.08	44.67	45.08	15,331,306	+0.49(+1.09%)
Nov 07, 2017	44.12	44.59	43.98	44.59	11,367,115	+0.49(+1.12%)
Nov 06, 2017	44.48	44.49	44.09	44.10	12,792,837	-0.48(-1.07%)
Nov 03, 2017	44.59	44.71	44.53	44.58	7,060,316	+0.01(+0.02%)
Nov 02, 2017	44.63	44.70	44.40	44.57	12,709,776	-0.11(-0.24%)
Nov 01, 2017	44.66	44.79	44.53	44.68	9,008,078	+0.14(+0.32%)
Oct 31, 2017	44.38	44.63	44.31	44.53	12,904,774	+0.37(+0.84%)
Oct 30, 2017		44.48	44.13	44.16	11,086,614	-0.38(-0.85%)
Oct 27, 2017	44.81	44.87	44.45	44.54	12,195,948	-0.39(-0.86%)
Oct 26, 2017	45.05	45.25	44.92	44.93	17,385,764	+0.03(+0.07%)
Oct 25, 2017	45.01	45.09	44.63	44.89	14,560,058	-0.13(-0.28%)
Oct 24, 2017	45.15	45.20	44.96	45.02	12,734,740	-0.16(-0.35%)
Oct 23, 2017	45.18	45.41	45.12	45.18	8,734,069	-0.03(-0.07%)
Oct 20, 2017	45.24	45.26	45.07	45.21	13,951,071	-0.11(-0.24%)
Oct 19, 2017	45.36	45.39	45.17	45.32	10,186,126	-0.24(-0.53%)
Oct 18, 2017	45.57	45.64	45.43	45.57	5,565,529	-0.06(-0.13%)
Oct 17, 2017	45.67	45.72	45.48	45.62	12,368,954	-0.17(-0.37%)
Oct 16, 2017	45.72	45.82	45.71	45.79	5,185,303	+0.02(+0.04%)
Oct 13, 2017	45.87	45.89	45.74	45.78	9,913,352	+0.08(+0.18%)
Oct 12, 2017	45.46	45.73	45.42	45.69	9,651,845	+0.19(+0.42%)
Oct 11, 2017	45.38	45.62	45.38	45.50	12,298,416	+0.09(+0.20%)
Oct 10, 2017	45.20	45.52	45.15	45.41	12,692,008	+0.39(+0.88%)
Oct 09, 2017	45.20	45.26	44.93	45.01	14,997,381	-0.13(-0.28%)
Oct 06, 2017	45.36	45.44	45.08	45.14	9,066,785	-0.45(-0.99%)
Oct 05, 2017	45.54	45.71	45.47	45.59	22,656,552	+0.20(+0.44%)
Oct 04, 2017	45.18	45.57	45.05	45.39	25,498,828	+0.14(+0.32%)
Oct 03, 2017	45.27	45.33	45.13	45.25	24,330,480	+0.05(+0.11%)

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.