Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.37	44.37	44.37	0	-0.10(-0.22%)
Dec 28, 2017	44.42	44.49	44.12	44.47	272,061	+0.24(+0.55%)
Dec 27, 2017	44.20	44.47	44.04	44.23	287,874	+0.03(+0.06%)
Dec 26, 2017	44.19	44.39	44.08	44.20	180,055	+0.04(+0.08%)
Dec 22, 2017	44.66	44.66	44.08	44.17	183,996	-0.35(-0.79%)
Dec 21, 2017	44.39	44.70	44.27	44.52	322,123	+0.24(+0.53%)
Dec 20, 2017	44.69	44.73	44.24	44.28	510,464	-0.10(-0.22%)
Dec 19, 2017	44.22	44.47	44.12	44.38	360,064	+0.12(+0.27%)
Dec 18, 2017	44.32	44.76	44.18	44.27	451,443	+0.22(+0.49%)
Dec 15, 2017	43.68	44.33	43.68	44.05	1,013,653	+0.58(+1.33%)
Dec 14, 2017	44.14	44.29	43.44	43.47	512,020	-0.54(-1.24%)
Dec 13, 2017	44.13	44.66	43.93	44.01	655,138	+0.04(+0.08%)
Dec 12, 2017	44.76	44.83	43.94	43.98	545,531	-0.73(-1.64%)
Dec 11, 2017	44.39	44.73	43.94	44.71	845,595	+0.46(+1.05%)
Dec 08, 2017	44.61	44.61	44.08	44.25	473,245	-0.08(-0.18%)
Dec 07, 2017	43.79	44.37	43.77	44.33	359,456	+0.49(+1.12%)
Dec 06, 2017	43.84	44.05	43.51	43.84	348,937	+0.16(+0.37%)
Dec 05, 2017	43.64	43.92	43.24	43.68	473,862	-0.13(-0.29%)
Dec 04, 2017	44.17	44.47	43.70	43.80	536,375	+0.08(+0.19%)
Dec 01, 2017	45.07	45.17	43.20	43.72	767,144	-1.35(-2.99%)
Nov 30, 2017	45.25	45.25	43.83	45.07	1,232,350	+1.26(+2.89%)
Nov 29, 2017	44.04	44.19	43.65	43.80	385,288	-0.14(-0.31%)
Nov 28, 2017	43.47	43.94	43.36	43.94	360,547	+0.61(+1.42%)
Nov 27, 2017	43.32	43.68	43.12	43.32	350,999	-0.02(-0.04%)
Nov 24, 2017	43.37	43.43	43.09	43.34	122,263	+0.12(+0.27%)
Nov 22, 2017	43.23	43.57	43.12	43.23	355,049	+0.28(+0.65%)
Nov 21, 2017	42.90	43.13	42.76	42.95	253,789	+0.20(+0.46%)
Nov 20, 2017	42.41	42.86	42.08	42.75	202,459	+0.38(+0.90%)
Nov 17, 2017	42.25	42.52	42.20	42.37	336,910	-0.02(-0.04%)
Nov 16, 2017	41.99	42.53	41.92	42.39	281,948	+0.51(+1.23%)
Nov 15, 2017	41.61	41.88	41.45	41.87	290,643	+0.01(+0.02%)
Nov 14, 2017	41.70	41.92	41.64	41.86	376,687	-0.04(-0.09%)
Nov 13, 2017	41.67	42.07	41.48	41.90	519,126	+0.10(+0.24%)
Nov 10, 2017	41.90	42.09	41.69	41.80	374,122	-0.13(-0.30%)
Nov 09, 2017	42.31	42.54	41.69	41.92	537,808	-0.74(-1.74%)
Nov 08, 2017	42.92	42.92	42.52	42.67	333,421	-0.30(-0.69%)
Nov 07, 2017	43.32	43.34	42.76	42.96	341,750	-0.23(-0.52%)
Nov 06, 2017	43.10	43.29	42.73	43.19	285,903	+0.05(+0.10%)
Nov 03, 2017	43.31	43.42	42.94	43.14	484,162	-0.11(-0.25%)
Nov 02, 2017	43.09	43.46	43.04	43.25	471,240	+0.25(+0.59%)
Nov 01, 2017	43.04	43.32	42.81	43.00	412,193	+0.36(+0.85%)
Oct 31, 2017	42.95	43.19	42.64	42.64	650,711	-0.15(-0.36%)
Oct 30, 2017	43.27	43.42	42.53	42.79	652,521	-0.67(-1.54%)
Oct 27, 2017	43.44	43.65	43.32	43.46	488,848	-0.05(-0.10%)
Oct 26, 2017	43.24	43.58	42.90	43.51	554,153	+0.44(+1.03%)
Oct 25, 2017	43.14	43.23	42.86	43.06	538,798	-0.08(-0.19%)
Oct 24, 2017	42.76	43.21	42.48	43.14	377,681	+0.57(+1.34%)
Oct 23, 2017	42.51	42.81	42.50	42.58	414,034	-0.03(-0.06%)
Oct 20, 2017	42.46	42.82	42.46	42.60	217,224	+0.23(+0.55%)
Oct 19, 2017	42.25	42.48	42.15	42.37	251,242	-0.05(-0.13%)
Oct 18, 2017	42.36	42.64	42.36	42.42	346,974	+0.12(+0.28%)
Oct 17, 2017	42.30	42.54	42.17	42.30	340,111	-0.06(-0.15%)
Oct 16, 2017	42.17	42.45	42.02	42.37	261,264	+0.42(+0.99%)
Oct 13, 2017	42.18	42.30	41.95	41.95	204,748	+0.00(+0.00%)
Oct 12, 2017	41.54	42.09	41.53	41.95	409,704	+0.35(+0.85%)
Oct 11, 2017	41.56	41.74	41.55	41.60	266,773	+0.02(+0.04%)
Oct 10, 2017	41.92	41.93	41.51	41.58	323,673	+0.01(+0.02%)
Oct 09, 2017	41.92	42.06	41.49	41.57	225,511	-0.28(-0.67%)
Oct 06, 2017	41.63	41.98	41.61	41.85	246,103	+0.12(+0.28%)
Oct 05, 2017	42.39	42.42	41.68	41.74	418,643	-0.60(-1.41%)
Oct 04, 2017	42.06	42.35	42.01	42.33	397,323	+0.28(+0.67%)
Oct 03, 2017	42.06	42.17	41.82	42.05	406,685	+0.03(+0.06%)

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.