Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.82	44.82	44.82	0	-0.25(-0.56%)
Dec 28, 2017	45.45	45.45	44.75	45.07	677,590	-0.09(-0.21%)
Dec 27, 2017	45.08	45.42	44.78	45.16	365,478	+0.20(+0.43%)
Dec 26, 2017	45.19	45.19	44.63	44.96	441,000	-0.12(-0.27%)
Dec 22, 2017	44.78	45.15	44.13	45.09	571,410	+0.44(+0.98%)
Dec 21, 2017	44.33	44.85	43.96	44.65	584,909	+0.47(+1.07%)
Dec 20, 2017	44.18	44.68	43.64	44.17	1,081,174	+0.44(+1.00%)
Dec 19, 2017	43.85	44.08	43.38	43.74	666,170	-0.17(-0.38%)
Dec 18, 2017	43.18	44.30	43.04	43.90	1,461,221	+1.22(+2.85%)
Dec 15, 2017	43.10	43.66	42.60	42.69	2,382,233	-0.28(-0.65%)
Dec 14, 2017	44.58	44.58	42.75	42.97	1,912,622	-1.68(-3.77%)
Dec 13, 2017	43.02	44.83	42.87	44.65	1,414,895	+1.40(+3.25%)
Dec 12, 2017	43.68	43.68	43.01	43.25	907,205	-0.30(-0.68%)
Dec 11, 2017	43.11	43.61	42.60	43.54	1,956,410	+0.49(+1.14%)
Dec 08, 2017	43.13	43.33	42.82	43.05	809,107	+0.38(+0.89%)
Dec 07, 2017	42.04	42.78	41.96	42.67	1,007,647	+0.55(+1.30%)
Dec 06, 2017	42.61	43.03	41.92	42.12	902,787	-0.63(-1.48%)
Dec 05, 2017	43.26	43.62	42.67	42.75	1,143,136	-0.31(-0.71%)
Dec 04, 2017	43.29	44.43	43.05	43.06	2,526,461	+0.48(+1.14%)
Dec 01, 2017	43.43	43.43	41.09	42.58	1,442,209	-0.88(-2.03%)
Nov 30, 2017	43.02	44.56	43.02	43.46	2,103,995	+0.06(+0.13%)
Nov 29, 2017	42.12	43.60	42.06	43.40	1,618,553	+1.23(+2.91%)
Nov 28, 2017	42.20	42.33	40.92	42.18	1,651,270	+0.07(+0.15%)
Nov 27, 2017	42.29	42.77	42.02	42.11	995,076	-0.24(-0.57%)
Nov 24, 2017	42.29	42.70	42.06	42.35	498,217	+0.26(+0.62%)
Nov 22, 2017	42.30	42.55	41.87	42.09	776,440	+0.15(+0.35%)
Nov 21, 2017	42.86	43.11	41.90	41.94	1,021,677	-0.47(-1.12%)
Nov 20, 2017	41.71	43.17	41.71	42.42	1,595,418	+0.76(+1.83%)
Nov 17, 2017	40.68	42.06	40.68	41.66	1,208,534	+0.74(+1.82%)
Nov 16, 2017	40.00	41.07	40.00	40.91	1,419,939	+1.37(+3.45%)
Nov 15, 2017	39.62	39.69	38.74	39.55	2,158,658	-0.27(-0.68%)
Nov 14, 2017	41.18	41.76	39.73	39.82	1,816,272	-1.65(-3.99%)
Nov 13, 2017	41.17	41.95	41.01	41.47	1,718,719	+0.07(+0.16%)
Nov 10, 2017	41.15	41.80	40.92	41.40	1,507,663	+0.25(+0.61%)
Nov 09, 2017	41.43	41.89	40.91	41.15	1,323,935	-0.73(-1.75%)
Nov 08, 2017	43.15	43.35	41.61	41.89	1,228,619	-1.52(-3.49%)
Nov 07, 2017	43.44	43.70	43.06	43.40	970,905	+0.16(+0.36%)
Nov 06, 2017	42.77	43.39	42.32	43.25	1,137,318	+0.42(+0.97%)
Nov 03, 2017	42.30	42.87	42.30	42.83	1,616,616	+0.77(+1.83%)
Nov 02, 2017	41.76	42.68	41.74	42.06	2,091,622	+0.45(+1.07%)
Nov 01, 2017	42.69	42.91	40.23	41.61	2,899,606	-2.10(-4.80%)
Oct 31, 2017	44.01	45.33	43.46	43.71	1,975,600	+0.43(+0.99%)
Oct 30, 2017	43.30	43.51	42.90	43.28	797,678	-0.35(-0.81%)
Oct 27, 2017	43.33	43.81	43.15	43.63	653,952	+0.25(+0.58%)
Oct 26, 2017	43.12	43.65	42.79	43.38	914,164	+0.43(+0.99%)
Oct 25, 2017	43.25	43.29	42.61	42.96	1,155,237	-0.55(-1.26%)
Oct 24, 2017	43.40	43.87	43.21	43.51	991,586	+0.80(+1.87%)
Oct 23, 2017	42.58	43.03	42.30	42.71	824,645	+0.18(+0.41%)
Oct 20, 2017	42.80	42.87	42.25	42.53	632,248	+0.08(+0.20%)
Oct 19, 2017	42.56	42.56	41.70	42.45	935,493	-0.33(-0.78%)
Oct 18, 2017	42.96	43.13	42.62	42.78	555,926	+0.07(+0.17%)
Oct 17, 2017	43.06	43.08	42.63	42.71	631,720	-0.34(-0.80%)
Oct 16, 2017	42.88	43.42	42.75	43.05	2,145,234	+0.63(+1.49%)
Oct 13, 2017	42.80	42.95	42.21	42.42	964,411	-0.11(-0.26%)
Oct 12, 2017	42.28	42.82	42.28	42.53	919,129	+0.02(+0.04%)
Oct 11, 2017	42.61	43.31	42.52	42.51	1,080,361	+0.29(+0.68%)
Oct 10, 2017	42.41	42.61	42.08	42.22	1,209,285	+0.33(+0.80%)
Oct 09, 2017	42.51	42.51	41.64	41.89	980,337	-0.51(-1.20%)
Oct 06, 2017	41.94	42.50	41.71	42.40	1,813,663	+0.25(+0.59%)
Oct 05, 2017	41.74	42.29	41.65	42.15	808,696	+0.48(+1.16%)
Oct 04, 2017	41.84	42.23	41.61	41.67	673,150	-0.18(-0.42%)
Oct 03, 2017	41.98	42.17	41.57	41.84	882,626	-0.14(-0.33%)

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.