Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.68	48.68	48.68	0	-0.91(-1.84%)
Dec 28, 2017	49.00	49.85	48.12	49.59	1,191,138	+0.62(+1.27%)
Dec 27, 2017	45.53	49.62	45.53	48.97	2,218,066	+3.62(+7.98%)
Dec 26, 2017	44.69	45.42	44.69	45.35	376,248	+0.60(+1.34%)
Dec 22, 2017	44.78	45.37	44.31	44.75	726,015	-0.18(-0.40%)
Dec 21, 2017	44.15	45.00	43.74	44.93	514,611	+0.81(+1.84%)
Dec 20, 2017	43.82	44.42	43.24	44.12	441,560	+0.38(+0.87%)
Dec 19, 2017	43.80	43.97	43.16	43.74	331,743	-0.01(-0.02%)
Dec 18, 2017	43.78	44.05	43.33	43.75	567,721	+0.20(+0.46%)
Dec 15, 2017	43.99	44.03	42.81	43.55	727,903	-0.37(-0.84%)
Dec 14, 2017	44.06	46.24	43.54	43.92	993,892	+0.73(+1.69%)
Dec 13, 2017	43.61	43.93	43.02	43.19	460,994	-0.15(-0.35%)
Dec 12, 2017	44.30	44.41	43.28	43.34	382,946	-0.91(-2.06%)
Dec 11, 2017	45.04	45.38	44.05	44.25	527,339	-0.47(-1.05%)
Dec 08, 2017	43.48	44.97	43.37	44.72	769,236	+1.56(+3.61%)
Dec 07, 2017	42.80	43.77	42.53	43.16	483,451	+0.71(+1.67%)
Dec 06, 2017	43.87	44.04	42.26	42.45	621,299	-1.58(-3.59%)
Dec 05, 2017	43.91	44.64	43.77	44.03	763,005	+0.04(+0.09%)
Dec 04, 2017		44.56	41.39	43.99	1,468,732	+2.60(+6.28%)
Dec 01, 2017	40.37	41.69	40.00	41.39	1,408,052	+0.80(+1.97%)
Nov 30, 2017	39.16	41.13	39.04	40.59	1,437,312	+1.52(+3.89%)
Nov 29, 2017	38.93	39.95	38.87	39.07	673,734	+0.08(+0.21%)
Nov 28, 2017	38.87	39.08	38.40	38.99	496,539	+0.09(+0.23%)
Nov 27, 2017	38.56	39.22	38.56	38.90	331,369	+0.43(+1.12%)
Nov 24, 2017	38.30	38.54	37.51	38.47	157,524	+0.17(+0.44%)
Nov 22, 2017	39.65	39.73	38.27	38.30	377,276	-1.11(-2.82%)
Nov 21, 2017	39.20	39.60	38.75	39.41	442,232	+0.27(+0.69%)
Nov 20, 2017	38.51	39.43	38.43	39.14	632,754	+0.69(+1.79%)
Nov 17, 2017	38.51	40.09	38.38	38.45	1,185,786	-0.46(-1.18%)
Nov 16, 2017	36.76	39.04	36.47	38.91	4,586,054	+2.48(+6.81%)
Nov 15, 2017	38.20	38.45	36.25	36.43	1,210,445	-2.36(-6.08%)
Nov 14, 2017	38.13	38.93	37.06	38.79	727,415	-0.28(-0.72%)
Nov 13, 2017	39.95	40.38	38.96	39.07	314,168	-0.87(-2.18%)
Nov 10, 2017	40.60	40.96	39.80	39.94	340,073	-0.59(-1.46%)
Nov 09, 2017	40.58	41.04	40.16	40.53	237,931	-0.45(-1.10%)
Nov 08, 2017	40.14	41.37	40.01	40.98	392,067	+0.95(+2.37%)
Nov 07, 2017	40.50	41.03	39.84	40.03	466,340	-0.45(-1.11%)
Nov 06, 2017	39.81	41.31	39.51	40.48	822,749	-0.81(-1.96%)
Nov 03, 2017	41.20	42.43	40.00	41.29	2,417,947	+3.52(+9.32%)
Nov 02, 2017	39.00	39.69	37.55	37.77	611,840	-1.02(-2.63%)
Nov 01, 2017	37.83	38.83	37.81	38.79	395,841	+1.09(+2.89%)
Oct 31, 2017	37.99	38.28	37.68	37.70	190,736	-0.36(-0.95%)
Oct 30, 2017	37.82	38.25	37.74	38.06	245,085	+0.11(+0.29%)
Oct 27, 2017	38.03	38.23	37.69	37.95	159,054	-0.11(-0.29%)
Oct 26, 2017	38.32	38.78	37.55	38.06	288,573	-0.27(-0.70%)
Oct 25, 2017	39.19	39.49	37.70	38.33	266,416	-0.87(-2.22%)
Oct 24, 2017	37.94	39.55	37.94	39.20	303,178	+1.19(+3.13%)
Oct 23, 2017	37.91	38.37	37.81	38.01	185,349	+0.04(+0.11%)
Oct 20, 2017	38.00	38.22	37.72	37.97	234,997	+0.17(+0.45%)
Oct 19, 2017	38.01	38.09	37.43	37.80	241,232	-0.53(-1.38%)
Oct 18, 2017	37.52	38.40	36.88	38.33	494,236	+1.22(+3.29%)
Oct 17, 2017	37.91	38.01	37.06	37.11	257,144	-0.69(-1.83%)
Oct 16, 2017	38.13	38.38	37.23	37.80	454,458	+0.94(+2.55%)
Oct 13, 2017	37.13	37.38	36.55	36.86	328,376	-0.39(-1.05%)
Oct 12, 2017	37.27	37.34	36.83	37.25	153,074	-0.05(-0.13%)
Oct 11, 2017	37.03	37.44	36.87	37.30	132,322	+0.15(+0.40%)
Oct 10, 2017	37.28	37.36	36.74	37.15	175,960	-0.10(-0.27%)
Oct 09, 2017	37.18	37.28	36.40	37.25	169,944	+0.29(+0.78%)
Oct 06, 2017	37.00	37.21	36.72	36.96	167,451	-0.07(-0.19%)
Oct 05, 2017	37.52	37.63	36.99	37.03	154,118	-0.53(-1.41%)
Oct 04, 2017	37.44	37.70	37.05	37.56	184,469	+0.12(+0.32%)
Oct 03, 2017	37.97	38.12	37.00	37.44	460,593	-0.78(-2.04%)

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.