Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.59	44.59	44.59	0	-0.92(-2.02%)
Dec 28, 2017	45.31	45.53	45.11	45.51	154,025	+0.37(+0.81%)
Dec 27, 2017	45.90	46.21	44.94	45.14	188,330	-0.67(-1.47%)
Dec 26, 2017	45.24	46.04	45.15	45.81	183,316	+0.66(+1.47%)
Dec 22, 2017	45.62	45.62	44.76	45.15	188,115	-0.39(-0.86%)
Dec 21, 2017	46.01	46.01	45.36	45.54	261,037	-0.45(-0.99%)
Dec 20, 2017	46.38	46.88	45.47	46.00	465,482	+0.05(+0.11%)
Dec 19, 2017	46.03	46.13	45.52	45.94	347,982	-0.26(-0.57%)
Dec 18, 2017	44.72	46.24	44.72	46.21	526,399	+1.98(+4.49%)
Dec 15, 2017	44.28	44.48	43.70	44.22	710,426	+0.76(+1.75%)
Dec 14, 2017	44.69	45.06	43.43	43.46	302,766	-1.29(-2.87%)
Dec 13, 2017	44.65	45.08	44.33	44.75	308,077	+0.24(+0.55%)
Dec 12, 2017	44.35	44.82	44.19	44.50	318,217	+0.21(+0.47%)
Dec 11, 2017	45.66	45.66	44.15	44.29	415,550	-0.80(-1.77%)
Dec 08, 2017	44.52	45.47	44.20	45.09	400,493	+0.00(+0.00%)
Dec 07, 2017	43.84	44.30	43.48		425,450	+0.00(+0.00%)
Dec 06, 2017	43.87	44.62	43.75	43.91	324,958	-0.09(-0.20%)
Dec 05, 2017	43.81	44.14	43.47	43.99	442,314	-0.14(-0.32%)
Dec 04, 2017		44.63	43.17	44.13	400,614	+0.96(+2.23%)
Dec 01, 2017	43.36	43.85	42.93	43.17	470,844	-0.05(-0.12%)
Nov 30, 2017	43.13	43.47	42.89	43.22	232,386	+0.41(+0.96%)
Nov 29, 2017	42.46	43.06	42.19	42.81	267,093	+0.53(+1.26%)
Nov 28, 2017	42.08	42.45	41.76	42.28	191,610	+0.16(+0.37%)
Nov 27, 2017	42.22	42.30	41.52	42.12	291,932	-0.03(-0.08%)
Nov 24, 2017	42.42	42.69	42.01	42.16	83,312	-0.04(-0.08%)
Nov 22, 2017	42.21	42.77	42.02	42.19	270,651	+0.20(+0.48%)
Nov 21, 2017	41.43	42.17	41.43	41.99	295,230	+1.11(+2.72%)
Nov 20, 2017	40.04	40.97	40.04	40.88	335,592	+0.84(+2.10%)
Nov 17, 2017	39.55	40.13	39.39	40.04	246,232	+0.24(+0.59%)
Nov 16, 2017	39.56	40.01	39.34	39.81	345,945	+0.46(+1.18%)
Nov 15, 2017	38.97	39.78	38.55	39.34	470,563	-0.31(-0.79%)
Nov 14, 2017	39.82	40.13	39.23	39.66	422,357	-0.78(-1.92%)
Nov 13, 2017	40.23	40.75	39.85	40.44	338,826	-0.31(-0.77%)
Nov 10, 2017	42.04	42.04	40.46	40.75	368,466	-1.22(-2.92%)
Nov 09, 2017	41.94	42.85	41.72	41.97	355,985	-0.72(-1.68%)
Nov 08, 2017	42.45	42.78	41.53	42.69	466,393	-0.02(-0.04%)
Nov 07, 2017	43.02	43.03	41.87	42.71	357,024	-0.34(-0.79%)
Nov 06, 2017	43.50	43.57	42.81	43.05	233,399	-0.03(-0.06%)
Nov 03, 2017	43.18	43.41	42.82	43.08	277,648	-0.03(-0.06%)
Nov 02, 2017	43.14	43.99	42.89	43.10	310,134	+0.17(+0.39%)
Nov 01, 2017	44.34	45.37	42.75	42.94	475,771	-0.60(-1.39%)
Oct 31, 2017	42.75	43.78	42.24	43.54	399,314	+0.67(+1.57%)
Oct 30, 2017	43.75	43.81	42.59	42.87	344,330	-1.11(-2.53%)
Oct 27, 2017	43.47	44.21	43.22	43.98	439,628	+0.10(+0.22%)
Oct 26, 2017	44.57	44.81	43.36	43.88	550,719	-0.24(-0.56%)
Oct 25, 2017	44.46	44.67	43.59	44.13	600,557	-0.57(-1.27%)
Oct 24, 2017	43.80	45.17	43.65	44.69	310,498	+0.97(+2.22%)
Oct 23, 2017	43.63	44.03	43.51	43.72	332,000	+0.08(+0.18%)
Oct 20, 2017	44.01	44.05	43.43	43.64	435,849	+0.21(+0.48%)
Oct 19, 2017	43.35	43.50	42.81	43.44	359,633	-0.13(-0.30%)
Oct 18, 2017	43.52	43.91	43.36	43.57	324,164	+0.03(+0.06%)
Oct 17, 2017	43.72	43.85	43.46	43.54	607,679	+0.04(+0.10%)
Oct 16, 2017	43.85	44.42	43.31	43.50	527,879	+0.00(+0.00%)
Oct 13, 2017	43.84	44.37	43.30	43.50	709,070	+0.32(+0.75%)
Oct 12, 2017	42.96	43.33	42.74	43.17	406,679	+0.22(+0.51%)
Oct 11, 2017	43.19	43.38	42.91	42.96	524,098	-0.19(-0.44%)
Oct 10, 2017	43.57	43.72	42.93	43.15	692,918	-0.20(-0.46%)
Oct 09, 2017	43.35	43.57	43.03	43.35	983,318	+0.00(+0.00%)
Oct 06, 2017	43.43	43.77	43.03	43.35	506,631	-0.30(-0.68%)
Oct 05, 2017	44.11	44.30	43.54	43.64	778,050	-0.04(-0.10%)
Oct 04, 2017	43.57	44.08	43.39	43.69	413,297	-0.07(-0.16%)
Oct 03, 2017	43.92	44.02	43.44	43.76	655,879	+0.19(+0.44%)

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.