Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.54	50.54	50.54	0	+1.20(+2.43%)
Dec 28, 2017	49.74	50.08	49.02	49.34	35,803	-0.46(-0.92%)
Dec 27, 2017	50.97	50.97	49.56	49.80	50,955	-3.37(-6.35%)
Dec 26, 2017	50.87	54.85	50.87	53.18	60,269	+1.60(+3.10%)
Dec 22, 2017	50.96	51.58	50.80	51.58	18,703	+0.93(+1.83%)
Dec 21, 2017	50.67	50.87	50.53	50.65	26,836	+0.14(+0.27%)
Dec 20, 2017	49.86	50.71	49.86	50.52	38,080	+2.74(+5.74%)
Dec 19, 2017	48.14	48.14	47.77	47.77	17,686	+1.28(+2.75%)
Dec 18, 2017	46.74	46.74	46.23	46.50	24,846	-0.45(-0.96%)
Dec 15, 2017	46.91	47.40	46.64	46.95	34,578	-0.85(-1.78%)
Dec 14, 2017	47.76	47.79	47.34	47.79	26,177	+0.98(+2.08%)
Dec 13, 2017	46.53	46.99	46.28	46.82	35,358	+1.73(+3.83%)
Dec 12, 2017	45.36	45.53	44.93	45.09	35,721	-3.48(-7.17%)
Dec 11, 2017	48.02	48.57	47.95	48.57	42,252	+3.22(+7.10%)
Dec 08, 2017	44.96	45.36	44.79	45.36	21,217	+2.20(+5.11%)
Dec 07, 2017	43.21	43.37	42.98	43.15	9,046	+0.33(+0.77%)
Dec 06, 2017	42.80	43.20	42.80	42.82	13,695	-1.16(-2.64%)
Dec 05, 2017	44.38	44.51	43.98	43.98	6,276	-0.60(-1.36%)
Dec 04, 2017		44.90	44.44	44.59	22,195	+1.82(+4.27%)
Dec 01, 2017	43.27	43.40	42.54	42.76	42,484	-1.10(-2.51%)
Nov 30, 2017	43.99	43.99	43.40	43.86	18,525	-0.59(-1.32%)
Nov 29, 2017	44.63	45.38	44.09	44.45	19,258	-0.29(-0.65%)
Nov 28, 2017	44.34	44.87	44.20	44.74	21,947	+1.36(+3.13%)
Nov 27, 2017	44.28	44.28	43.39	43.39	43,283	-3.43(-7.32%)
Nov 24, 2017	46.36	48.54	46.36	46.81	52,770	+0.71(+1.53%)
Nov 22, 2017	45.39	46.53	45.39	46.11	60,114	+3.51(+8.24%)
Nov 21, 2017	42.17	42.77	42.06	42.60	20,872	+0.33(+0.78%)
Nov 20, 2017	41.74	42.26	41.67	42.26	30,027	+1.20(+2.92%)
Nov 17, 2017	41.21	41.36	41.06	41.06	14,645	+0.13(+0.31%)
Nov 16, 2017	40.30	40.94	40.30	40.94	40,021	+2.76(+7.23%)
Nov 15, 2017	38.14	38.30	38.05	38.18	4,967	-0.02(-0.05%)
Nov 14, 2017	38.18	38.43	38.05	38.20	22,434	+0.99(+2.65%)
Nov 13, 2017	37.34	37.46	37.20	37.21	8,769	+0.20(+0.53%)
Nov 10, 2017	36.93	37.06	36.75	37.02	11,788	+0.88(+2.43%)
Nov 09, 2017	36.75	36.75	36.11	36.14	11,521	-0.17(-0.46%)
Nov 08, 2017	36.58	36.58	36.27	36.30	12,545	-0.94(-2.51%)
Nov 07, 2017	37.27	37.27	36.94	37.24	13,195	-0.15(-0.39%)
Nov 06, 2017	37.60	37.60	37.12	37.39	8,419	-0.30(-0.80%)
Nov 03, 2017	37.91	37.91	37.58	37.69	13,872	-0.81(-2.10%)
Nov 02, 2017	38.60	38.81	38.18	38.50	21,602	+0.59(+1.54%)
Nov 01, 2017	37.60	37.92	37.51	37.91	28,101	+1.84(+5.11%)
Oct 31, 2017	36.14	36.14	35.92	36.07	6,879	-0.53(-1.44%)
Oct 30, 2017	36.60	36.95	36.60	36.60	13,400	+0.65(+1.82%)
Oct 27, 2017	36.16	36.41	35.79	35.94	24,027	+1.21(+3.48%)
Oct 26, 2017	34.74	35.09	34.67	34.73	24,045	+0.50(+1.45%)
Oct 25, 2017	34.14	34.29	33.98	34.24	6,490	+0.43(+1.27%)
Oct 24, 2017	33.93	33.96	33.81	33.81	5,221	-0.10(-0.29%)
Oct 23, 2017	33.94	33.99	33.85	33.90	7,693	-0.16(-0.46%)
Oct 20, 2017	33.70	34.28	33.70	34.06	10,157	+0.24(+0.72%)
Oct 19, 2017	33.65	33.82	33.61	33.82	11,915	-0.25(-0.74%)
Oct 18, 2017	34.08	34.11	33.94	34.07	4,751	-0.08(-0.23%)
Oct 17, 2017	34.30	34.30	33.96	34.15	7,875	-0.88(-2.51%)
Oct 16, 2017	35.12	35.13	35.03	35.03	6,196	+0.02(+0.06%)
Oct 13, 2017	34.84	35.07	34.84	35.01	11,311	+0.92(+2.69%)
Oct 12, 2017	34.08	34.12	33.96	34.09	10,411	-0.32(-0.94%)
Oct 11, 2017	34.47	34.47	34.35	34.41	5,874	+0.37(+1.09%)
Oct 10, 2017	34.24	34.24	34.03	34.04	9,935	-0.33(-0.97%)
Oct 09, 2017	34.51	34.51	34.26	34.37	4,983	-0.17(-0.48%)
Oct 06, 2017	34.19	34.54	34.18	34.54	21,423	+0.37(+1.08%)
Oct 05, 2017	34.06	34.17	33.97	34.17	14,241	+0.13(+0.37%)
Oct 04, 2017	34.34	34.34	33.97	34.04	11,394	-0.28(-0.82%)
Oct 03, 2017	34.23	34.32	33.99	34.32	12,021	+0.51(+1.50%)

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.