Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.85	49.85	49.85	0	-0.75(-1.48%)
Dec 28, 2017	51.40	51.40	50.10	50.60	168,251	-0.60(-1.17%)
Dec 27, 2017	51.75	52.00	51.10	51.20	131,527	-0.60(-1.16%)
Dec 26, 2017	51.90	52.30	51.10	51.80	150,502	-0.20(-0.38%)
Dec 22, 2017	52.55	52.95	51.75	52.00	288,498	-1.10(-2.07%)
Dec 21, 2017	52.90	53.25	52.50	53.10	227,927	+0.30(+0.57%)
Dec 20, 2017	52.30	52.85	51.75	52.80	253,588	+0.70(+1.34%)
Dec 19, 2017	52.20	53.02	51.95	52.10	317,063	+0.05(+0.10%)
Dec 18, 2017	51.00	52.15	50.92	52.05	289,702	+1.40(+2.76%)
Dec 15, 2017	50.10	51.30	49.35	50.65	290,441	+0.60(+1.20%)
Dec 14, 2017	50.90	51.00	49.80	50.05	201,162	-0.55(-1.09%)
Dec 13, 2017	49.70	50.85	49.41	50.60	176,269	+0.95(+1.91%)
Dec 12, 2017	50.15	50.75	49.50	49.65	131,033	-0.40(-0.80%)
Dec 11, 2017	50.10	50.70	49.55	50.05	192,910	-0.05(-0.10%)
Dec 08, 2017	50.05	50.45	49.70	50.10	163,856	+0.00(+0.00%)
Dec 07, 2017	49.80	50.23	49.50		173,325	+0.00(+0.00%)
Dec 06, 2017	48.90	50.25	48.90	49.90	228,174	+0.75(+1.53%)
Dec 05, 2017	48.45	49.45	48.45	49.15	350,681	+0.65(+1.34%)
Dec 04, 2017	49.35	49.35	48.15	48.50	285,875	-0.05(-0.10%)
Dec 01, 2017	48.90	49.20	47.45	48.55	528,298	-0.60(-1.22%)
Nov 30, 2017	48.40	49.62	48.40	49.15	288,035	+0.75(+1.55%)
Nov 29, 2017	50.25	50.25	48.00	48.40	273,756	-1.75(-3.49%)
Nov 28, 2017	49.80	50.35	49.45	50.15	189,981	+0.50(+1.01%)
Nov 27, 2017	49.85	50.25	49.50	49.65	226,569	-0.30(-0.60%)
Nov 24, 2017	49.70	49.98	49.25	49.95	56,508	+0.40(+0.81%)
Nov 22, 2017	49.85	50.10	49.20	49.55	134,806	-0.15(-0.30%)
Nov 21, 2017	50.00	50.20	49.60	49.70	194,113	+0.05(+0.10%)
Nov 20, 2017	49.50	50.05	49.05	49.65	297,308	+0.10(+0.20%)
Nov 17, 2017	51.00	51.15	49.02	49.55	437,085	-1.95(-3.79%)
Nov 16, 2017	52.30	53.45	51.30	51.50	272,153	-0.40(-0.77%)
Nov 15, 2017	51.70	52.65	51.55	51.90	166,993	-0.20(-0.38%)
Nov 14, 2017	51.45	52.15	51.30	52.10	94,718	+0.40(+0.77%)
Nov 13, 2017	51.00	52.10	50.95	51.70	159,701	+0.25(+0.49%)
Nov 10, 2017	52.80	53.15	51.05	51.45	263,091	-1.65(-3.11%)
Nov 09, 2017	52.85	54.70	52.15	53.10	314,197	+1.30(+2.51%)
Nov 08, 2017	51.70	52.30	51.20	51.80	352,625	-0.20(-0.38%)
Nov 07, 2017	52.55	52.85	51.75	52.00	228,274	-0.75(-1.42%)
Nov 06, 2017	52.95	53.60	52.70	52.75	160,215	-0.10(-0.19%)
Nov 03, 2017	53.55	53.55	52.15	52.85	129,869	-0.85(-1.58%)
Nov 02, 2017	52.80	53.85	52.55	53.70	98,179	+0.75(+1.42%)
Nov 01, 2017	53.60	53.60	52.20	52.95	166,341	-0.45(-0.84%)
Oct 31, 2017	52.30	53.65	51.90	53.40	285,888	+1.20(+2.30%)
Oct 30, 2017	53.25	53.25	51.65	52.20	167,769	-1.20(-2.25%)
Oct 27, 2017	53.45	53.75	52.85	53.40	238,533	+0.20(+0.38%)
Oct 26, 2017	53.35	53.45	53.05	53.20	142,711	+0.00(+0.00%)
Oct 25, 2017	53.00	53.52	52.65	53.20	220,287	+0.00(+0.00%)
Oct 24, 2017	53.25	53.40	52.85	53.20	219,758	+0.10(+0.19%)
Oct 23, 2017	53.50	53.70	52.90	53.10	265,601	-0.20(-0.38%)
Oct 20, 2017	53.85	54.00	53.15	53.30	331,095	-0.10(-0.19%)
Oct 19, 2017	53.55	53.75	53.10	53.40	202,568	-0.45(-0.84%)
Oct 18, 2017	53.55	54.05	53.20	53.85	399,017	+0.70(+1.32%)
Oct 17, 2017	53.80	54.05	53.00	53.15	236,452	-0.10(-0.19%)
Oct 16, 2017	53.85	54.12	52.95	53.25	233,556	-0.55(-1.02%)
Oct 13, 2017	54.00	54.45	53.67	53.80	198,228	-0.15(-0.28%)
Oct 12, 2017	54.20	55.15	53.83	53.95	206,117	-0.30(-0.55%)
Oct 11, 2017	53.80	54.40	53.80	54.25	297,743	+0.25(+0.46%)
Oct 10, 2017	54.70	54.90	53.92	54.00	254,596	-0.25(-0.46%)
Oct 09, 2017	53.65	54.65	52.96	54.25	208,441	+0.60(+1.12%)
Oct 06, 2017	52.85	53.65	52.55	53.65	129,326	+0.50(+0.94%)
Oct 05, 2017	54.00	54.20	53.10	53.15	308,753	-0.45(-0.84%)
Oct 04, 2017	53.70	53.85	53.00	53.60	304,076	+0.10(+0.19%)
Oct 03, 2017	52.20	53.50	52.20	53.50	443,644	+1.40(+2.69%)

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.