Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.40	50.40	50.40	0	-0.18(-0.36%)
Dec 28, 2017	50.08	51.17	49.95	50.58	218,732	+0.66(+1.31%)
Dec 27, 2017	49.15	50.26	48.75	49.93	271,923	+1.06(+2.16%)
Dec 26, 2017	48.87	49.51	48.51	48.87	114,822	+0.09(+0.19%)
Dec 22, 2017	48.42	48.92	48.42	48.78	216,317	+0.62(+1.29%)
Dec 21, 2017	48.27	48.68	48.04	48.16	161,608	+0.02(+0.05%)
Dec 20, 2017	48.62	48.68	47.98	48.13	175,064	-0.33(-0.69%)
Dec 19, 2017	49.02	49.02	48.42	48.47	214,153	-0.37(-0.77%)
Dec 18, 2017	48.52	49.50	48.40	48.84	281,640	+0.50(+1.03%)
Dec 15, 2017	47.45	48.87	47.45	48.34	448,269	+0.99(+2.09%)
Dec 14, 2017	48.08	48.42	47.31	47.35	231,497	-0.66(-1.37%)
Dec 13, 2017	48.03	48.43	47.95	48.01	138,420	-0.06(-0.12%)
Dec 12, 2017	48.01	48.54	47.76	48.07	118,872	+0.10(+0.21%)
Dec 11, 2017	48.29	48.61	47.83	47.97	126,497	-0.29(-0.60%)
Dec 08, 2017	48.51	48.51	47.90	48.26	169,788	+0.00(+0.00%)
Dec 07, 2017	48.42	48.83	48.29		215,377	+0.00(+0.00%)
Dec 06, 2017	48.57	48.81	48.11	48.48	149,637	-0.06(-0.12%)
Dec 05, 2017	49.65	49.65	48.52	48.54	233,338	-0.89(-1.80%)
Dec 04, 2017	49.72	50.25	49.43	49.43	339,581	+0.19(+0.39%)
Dec 01, 2017	49.73	49.75	47.99	49.24	287,181	-0.39(-0.79%)
Nov 30, 2017	50.24	50.24	49.40	49.63	175,790	-0.49(-0.98%)
Nov 29, 2017	49.16	50.35	48.91	50.12	269,362	+1.12(+2.29%)
Nov 28, 2017	48.26	49.09	48.13	49.00	216,328	+0.86(+1.79%)
Nov 27, 2017	48.02	48.50	48.01	48.14	142,112	+0.27(+0.57%)
Nov 24, 2017	48.17	48.27	47.44	47.86	161,167	-0.08(-0.17%)
Nov 22, 2017	48.14	48.30	47.94	47.94	147,027	-0.14(-0.28%)
Nov 21, 2017	47.66	48.30	47.61	48.08	166,737	+0.44(+0.93%)
Nov 20, 2017	47.55	47.84	47.16	47.64	121,169	+0.08(+0.17%)
Nov 17, 2017	47.56	47.82	47.42	47.56	384,779	-0.23(-0.47%)
Nov 16, 2017	47.98	48.37	47.69	47.78	141,201	-0.02(-0.03%)
Nov 15, 2017	47.65	48.39	47.47	47.80	224,740	+0.02(+0.03%)
Nov 14, 2017	47.57	48.02	47.35	47.78	183,834	-0.03(-0.07%)
Nov 13, 2017	47.69	48.18	47.43	47.82	300,106	+0.10(+0.22%)
Nov 10, 2017	46.66	47.82	46.66	47.71	126,503	+0.25(+0.53%)
Nov 09, 2017	47.20	47.81	47.02	47.46	122,446	+0.06(+0.14%)
Nov 08, 2017	47.12	47.67	46.72	47.40	153,223	+0.21(+0.44%)
Nov 07, 2017	47.37	47.68	46.93	47.19	199,758	-0.22(-0.46%)
Nov 06, 2017	47.45	47.65	47.11	47.41	143,578	+0.00(+0.00%)
Nov 03, 2017	47.57	47.65	46.97	47.41	113,260	-0.25(-0.52%)
Nov 02, 2017	47.20	48.20	47.20	47.65	100,703	+0.43(+0.90%)
Nov 01, 2017	47.82	47.88	46.94	47.23	202,253	-0.29(-0.61%)
Oct 31, 2017	47.27	47.71	47.09	47.52	260,281	+0.36(+0.77%)
Oct 30, 2017	47.41	47.68	46.90	47.16	176,993	-0.23(-0.48%)
Oct 27, 2017	47.13	47.41	46.76	47.38	126,903	+0.27(+0.56%)
Oct 26, 2017	46.76	47.24	46.37	47.12	158,165	+0.49(+1.05%)
Oct 25, 2017	46.27	46.92	45.85	46.63	167,587	+0.40(+0.87%)
Oct 24, 2017	46.49	46.93	46.18	46.22	192,962	-0.28(-0.61%)
Oct 23, 2017	46.62	46.78	46.25	46.50	148,408	-0.16(-0.34%)
Oct 20, 2017	48.39	48.43	46.48	46.67	370,350	-1.35(-2.81%)
Oct 19, 2017	47.13	48.41	46.64	48.02	279,005	+1.68(+3.63%)
Oct 18, 2017	46.35	46.59	45.97	46.34	216,961	-0.04(-0.09%)
Oct 17, 2017	46.59	46.77	46.08	46.38	215,173	-0.20(-0.43%)
Oct 16, 2017	46.30	46.71	46.30	46.58	164,254	+0.32(+0.70%)
Oct 13, 2017	45.95	46.62	45.61	46.26	168,545	+0.20(+0.44%)
Oct 12, 2017	46.50	46.57	45.89	46.05	170,179	-0.31(-0.66%)
Oct 11, 2017	46.53	46.63	46.06	46.36	158,844	-0.20(-0.43%)
Oct 10, 2017	46.56	47.04	46.32	46.56	129,785	-0.06(-0.14%)
Oct 09, 2017	46.96	47.24	46.55	46.63	141,973	-0.33(-0.70%)
Oct 06, 2017	46.91	47.41	46.64	46.96	180,664	+0.04(+0.09%)
Oct 05, 2017	46.70	47.41	46.61	46.91	163,102	+0.27(+0.59%)
Oct 04, 2017	46.59	47.00	46.54	46.64	147,883	-0.23(-0.50%)
Oct 03, 2017	46.82	47.02	46.06	46.87	227,069	+0.02(+0.05%)

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.