Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.95	46.95	46.95	0	+0.50(+1.08%)
Dec 28, 2017	45.80	46.45	45.60	46.45	151,698	+0.70(+1.53%)
Dec 27, 2017	45.95	46.35	45.45	45.75	238,212	-0.20(-0.44%)
Dec 26, 2017	44.20	46.10	44.20	45.95	167,002	+1.85(+4.20%)
Dec 22, 2017	44.05	44.25	43.50	44.10	284,469	+0.10(+0.23%)
Dec 21, 2017	44.95	45.00	43.88	44.00	271,892	-0.80(-1.79%)
Dec 20, 2017	45.90	45.90	44.75	44.80	269,081	-0.50(-1.10%)
Dec 19, 2017	46.00	46.60	45.20	45.30	319,932	-0.70(-1.52%)
Dec 18, 2017	43.45	47.75	43.33	46.00	778,145	+3.05(+7.10%)
Dec 15, 2017	42.00	43.05	41.92	42.95	410,518	+1.00(+2.38%)
Dec 14, 2017	41.50	42.00	41.25	41.95	159,633	+0.50(+1.21%)
Dec 13, 2017	40.10	41.55	40.10	41.45	191,559	+1.35(+3.37%)
Dec 12, 2017	39.80	41.00	39.65	40.10	313,216	+0.30(+0.75%)
Dec 11, 2017	40.35	40.45	39.80	39.80	198,503	-0.30(-0.75%)
Dec 08, 2017	40.50	40.80	40.00	40.10	204,974	+0.00(+0.00%)
Dec 07, 2017	40.05	40.45	39.90		175,129	+0.00(+0.00%)
Dec 06, 2017	40.50	40.85	39.90	39.90	200,242	-0.65(-1.60%)
Dec 05, 2017	39.60	41.00	39.30	40.55	355,400	+1.20(+3.05%)
Dec 04, 2017	39.80	40.10	39.10	39.35	312,554	-0.20(-0.51%)
Dec 01, 2017	40.25	40.25	39.50	39.55	392,876	-0.90(-2.22%)
Nov 30, 2017	40.35	40.50	40.00	40.45	190,218	+0.35(+0.87%)
Nov 29, 2017	40.15	40.55	39.75	40.10	204,216	+0.00(+0.00%)
Nov 28, 2017	40.40	40.52	39.90	40.10	378,657	-0.30(-0.74%)
Nov 27, 2017	40.40	40.85	40.35	40.40	247,120	-0.10(-0.25%)
Nov 24, 2017	40.30	40.55	40.20	40.50	124,593	+0.20(+0.50%)
Nov 22, 2017	40.60	40.95	40.30	40.30	346,020	-0.40(-0.98%)
Nov 21, 2017	40.20	40.90	40.00	40.70	534,021	+0.70(+1.75%)
Nov 20, 2017	39.50	40.10	39.10	40.00	409,131	+0.35(+0.88%)
Nov 17, 2017	39.05	39.70	38.98	39.65	358,073	+0.50(+1.28%)
Nov 16, 2017	37.85	39.25	37.85	39.15	579,594	+1.50(+3.98%)
Nov 15, 2017	37.25	38.10	36.77	37.65	513,252	+0.15(+0.40%)
Nov 14, 2017	37.15	37.60	37.15	37.50	335,828	+0.20(+0.54%)
Nov 13, 2017	37.40	37.45	37.00	37.30	370,241	-0.10(-0.27%)
Nov 10, 2017	36.80	37.50	36.75	37.40	277,522	+0.50(+1.36%)
Nov 09, 2017	36.90	37.30	36.70	36.90	460,527	-0.05(-0.14%)
Nov 08, 2017	36.80	37.05	36.65	36.95	315,989	+0.10(+0.27%)
Nov 07, 2017	36.55	37.35	36.45	36.85	517,982	+0.10(+0.27%)
Nov 06, 2017	35.45	36.90	35.30	36.75	346,480	+1.45(+4.11%)
Nov 03, 2017	35.00	36.00	34.73	35.30	2,633,711	+0.35(+1.00%)
Nov 02, 2017	35.20	36.50	34.10	34.95	746,617	-1.35(-3.72%)
Nov 01, 2017	36.60	36.60	36.20	36.30	411,357	-0.15(-0.41%)
Oct 31, 2017	35.45	36.45	35.30	36.45	396,630	+1.10(+3.11%)
Oct 30, 2017	35.40	35.70	35.10	35.35	375,853	-0.20(-0.56%)
Oct 27, 2017	35.40	35.75	35.10	35.55	442,330	+0.25(+0.71%)
Oct 26, 2017	34.85	35.35	34.65	35.30	421,421	+0.60(+1.73%)
Oct 25, 2017	33.90	34.70	33.60	34.70	656,923	+0.85(+2.51%)
Oct 24, 2017	33.60	33.95	33.50	33.85	306,103	+0.25(+0.74%)
Oct 23, 2017	33.40	33.75	33.35	33.60	189,182	+0.35(+1.05%)
Oct 20, 2017	33.05	33.30	32.90	33.25	150,710	+0.40(+1.22%)
Oct 19, 2017	32.45	32.85	32.25	32.85	240,247	+0.15(+0.46%)
Oct 18, 2017	32.50	32.90	32.30	32.70	240,715	+0.30(+0.93%)
Oct 17, 2017	32.60	32.65	32.25	32.40	301,737	-0.15(-0.46%)
Oct 16, 2017	33.10	33.35	32.55	32.55	184,308	-0.45(-1.36%)
Oct 13, 2017	32.95	33.05	32.65	33.00	224,234	+0.15(+0.46%)
Oct 12, 2017	32.90	33.00	32.50	32.85	190,346	-0.25(-0.76%)
Oct 11, 2017	33.70	33.75	33.10	33.10	270,850	-0.65(-1.93%)
Oct 10, 2017	33.70	33.90	33.60	33.75	224,580	+0.15(+0.45%)
Oct 09, 2017	33.80	34.00	33.45	33.60	224,797	-0.30(-0.88%)
Oct 06, 2017	33.70	33.92	33.50	33.90	270,772	+0.20(+0.59%)
Oct 05, 2017	33.45	33.75	33.40	33.70	209,762	+0.25(+0.75%)
Oct 04, 2017	32.75	33.50	32.70	33.45	214,130	+0.65(+1.98%)
Oct 03, 2017	32.55	32.90	32.40	32.80	324,505	+0.35(+1.08%)

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.