Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		52.22	52.22	52.22	0	+0.55(+1.06%)
Dec 28, 2017	51.46	51.87	51.27	51.68	722,250	+0.37(+0.72%)
Dec 27, 2017	51.19	51.56	51.07	51.31	617,844	+0.26(+0.51%)
Dec 26, 2017	51.63	51.68	50.98	51.05	532,144	-0.59(-1.15%)
Dec 22, 2017	51.51	51.80	51.23	51.64	903,715	+0.36(+0.70%)
Dec 21, 2017	51.84	52.04	51.16	51.28	839,150	-0.51(-0.98%)
Dec 20, 2017	51.83	51.88	51.21	51.79	1,200,005	+0.12(+0.23%)
Dec 19, 2017	52.11	52.44	51.58	51.67	851,742	-0.25(-0.48%)
Dec 18, 2017	51.48	52.27	51.37	51.92	1,081,060	+0.57(+1.12%)
Dec 15, 2017	51.18	51.55	51.07	51.34	2,802,153	+0.05(+0.09%)
Dec 14, 2017	51.54	51.76	51.26	51.30	533,728	-0.32(-0.63%)
Dec 13, 2017	51.71	51.88	51.53	51.62	998,382	+0.05(+0.09%)
Dec 12, 2017	52.71	52.77	51.48	51.57	727,152	-1.05(-1.99%)
Dec 11, 2017	51.94	52.92	51.90	52.62	1,503,418	+0.63(+1.21%)
Dec 08, 2017	50.93	52.19	50.83	51.99	1,738,344	+1.13(+2.22%)
Dec 07, 2017	50.19	51.03	50.18	50.86	1,086,150	+0.49(+0.97%)
Dec 06, 2017	50.37	50.78	50.29	50.37	604,957	+0.00(+0.00%)
Dec 05, 2017	50.97	50.97	50.36	50.37	719,975	-0.46(-0.91%)
Dec 04, 2017	50.89	50.95	50.53	50.83	859,708	+0.08(+0.16%)
Dec 01, 2017	50.42	50.82	49.83	50.75	1,524,220	+0.45(+0.90%)
Nov 30, 2017	49.90	50.40	49.72	50.30	2,694,585	+0.39(+0.78%)
Nov 29, 2017	49.94	50.30	49.51	49.91	1,185,673	-0.07(-0.15%)
Nov 28, 2017	50.03	50.37	49.70	49.98	2,800,528	+0.00(+0.00%)
Nov 27, 2017	50.35	50.40	49.94	49.98	1,078,234	-0.38(-0.75%)
Nov 24, 2017	50.33	50.56	50.12	50.36	141,486	+0.18(+0.35%)
Nov 22, 2017	49.71	50.20	49.46	50.19	585,152	+0.47(+0.95%)
Nov 21, 2017	49.71	50.14	49.61	49.71	785,413	+0.05(+0.09%)
Nov 20, 2017	49.22	49.87	49.22	49.67	667,950	+0.44(+0.90%)
Nov 17, 2017	49.22	49.95	49.18	49.22	922,068	-0.22(-0.45%)
Nov 16, 2017	49.01	49.98	49.01	49.45	1,620,823	+0.66(+1.35%)
Nov 15, 2017	49.30	49.30	48.75	48.79	1,156,802	-0.60(-1.22%)
Nov 14, 2017	48.76	49.96	48.55	49.39	875,161	+0.56(+1.16%)
Nov 13, 2017	47.99	48.89	47.92	48.83	840,448	+0.76(+1.58%)
Nov 10, 2017	47.51	48.33	46.81	48.07	792,456	+0.31(+0.66%)
Nov 09, 2017	48.29	48.52	47.71	47.75	449,003	-0.71(-1.47%)
Nov 08, 2017	47.86	48.48	47.80	48.47	502,690	+0.68(+1.41%)
Nov 07, 2017	48.28	48.43	47.60	47.79	471,366	-0.37(-0.77%)
Nov 06, 2017	48.48	48.54	47.85	48.16	483,358	-0.06(-0.12%)
Nov 03, 2017	47.86	48.50	47.61	48.22	714,065	+0.30(+0.62%)
Nov 02, 2017	47.27	47.98	47.09	47.92	1,077,383	+0.59(+1.25%)
Nov 01, 2017	47.03	47.90	47.03	47.33	705,799	+0.33(+0.71%)
Oct 31, 2017	46.57	47.52	46.46	47.00	519,526	+0.56(+1.21%)
Oct 30, 2017	46.73	46.98	46.33	46.44	515,951	-0.41(-0.87%)
Oct 27, 2017	46.65	46.89	46.16	46.84	406,646	+0.20(+0.43%)
Oct 26, 2017	46.68	46.94	46.61	46.64	324,493	-0.02(-0.04%)
Oct 25, 2017	47.05	47.16	46.41	46.66	647,069	-0.09(-0.20%)
Oct 24, 2017	46.69	47.19	46.50	46.75	444,863	-0.17(-0.35%)
Oct 23, 2017	46.65	47.08	46.57	46.92	770,486	+0.25(+0.53%)
Oct 20, 2017	46.46	46.80	46.30	46.67	543,851	+0.30(+0.66%)
Oct 19, 2017	46.52	46.71	46.21	46.36	529,283	-0.24(-0.51%)
Oct 18, 2017	46.44	46.61	46.29	46.60	828,297	+0.31(+0.68%)
Oct 17, 2017	46.59	46.64	46.00	46.29	1,137,871	-0.43(-0.93%)
Oct 16, 2017	46.09	46.84	46.09	46.72	722,151	+0.64(+1.38%)
Oct 13, 2017	45.98	46.12	45.73	46.09	580,323	+0.28(+0.60%)
Oct 12, 2017	45.50	45.83	45.16	45.81	547,821	+0.30(+0.67%)
Oct 11, 2017	45.21	45.86	45.12	45.51	802,107	+0.30(+0.67%)
Oct 10, 2017	45.25	45.39	45.03	45.20	848,744	+0.19(+0.43%)
Oct 09, 2017	45.29	45.36	44.90	45.01	591,554	-0.28(-0.61%)
Oct 06, 2017	44.79	45.28	44.79	45.28	824,715	+0.50(+1.11%)
Oct 05, 2017	45.02	45.29	44.74	44.79	982,801	+0.17(+0.37%)
Oct 04, 2017	44.86	45.03	42.68	44.62	2,203,809	+1.14(+2.63%)
Oct 03, 2017	43.82	43.88	43.28	43.48	1,384,195	-0.34(-0.78%)

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.