Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.95	46.95	46.95	0	+0.45(+0.97%)
Dec 28, 2017	47.10	47.55	46.35	46.50	224,259	-0.45(-0.96%)
Dec 27, 2017	47.55	47.55	45.90	46.95	44,547	-0.60(-1.26%)
Dec 26, 2017	47.85	48.23	47.10	47.55	36,493	-0.45(-0.94%)
Dec 22, 2017	48.15	48.33	46.50	48.00	43,874	-0.75(-1.54%)
Dec 21, 2017	48.15	49.35	48.15	48.75	48,930	+0.75(+1.56%)
Dec 20, 2017	48.30	48.60	47.40	48.00	42,500	-0.15(-0.31%)
Dec 19, 2017	48.60	49.05	47.55	48.15	83,203	-0.15(-0.31%)
Dec 18, 2017	48.30	49.35	47.92	48.30	102,928	-0.15(-0.31%)
Dec 15, 2017	47.25	48.45	46.95	48.45	143,582	+1.35(+2.87%)
Dec 14, 2017	46.35	47.70	45.90	47.10	107,682	+0.75(+1.62%)
Dec 13, 2017	45.90	46.65	45.00	46.35	86,667	+0.75(+1.64%)
Dec 12, 2017	45.75	46.35	45.30	45.60	115,850	-0.15(-0.33%)
Dec 11, 2017	45.30	46.58	45.15	45.75	95,815	+0.60(+1.33%)
Dec 08, 2017	46.35	46.95	44.55	45.15	285,119	+0.00(+0.00%)
Dec 07, 2017	47.40	47.40	45.00		151,509	+0.00(+0.00%)
Dec 06, 2017	47.70	48.30	46.50	47.10	69,588	-0.90(-1.87%)
Dec 05, 2017	47.70	48.75	46.50	48.00	150,129	+0.30(+0.63%)
Dec 04, 2017	49.50	49.65	47.33	47.70	95,428	-1.20(-2.45%)
Dec 01, 2017	47.85	49.80	47.40	48.90	73,273	+1.05(+2.19%)
Nov 30, 2017	47.25	48.08	47.10	47.85	59,239	+1.05(+2.24%)
Nov 29, 2017	47.10	48.45	46.20	46.80	100,962	-0.15(-0.32%)
Nov 28, 2017	46.65	47.10	45.60	46.95	114,703	+0.30(+0.64%)
Nov 27, 2017	46.95	47.85	46.50	46.65	55,779	-0.60(-1.27%)
Nov 24, 2017	47.40	47.85	46.50	47.25	47,690	-0.15(-0.32%)
Nov 22, 2017	47.55	48.00	46.50	47.40	86,359	+0.00(+0.00%)
Nov 21, 2017	47.85	48.45	46.27	47.40	138,829	-0.45(-0.94%)
Nov 20, 2017	48.30	49.35	47.40	47.85	167,503	-0.75(-1.54%)
Nov 17, 2017	46.95	49.20	46.80	48.60	116,469	+1.05(+2.21%)
Nov 16, 2017	46.20	49.05	46.20	47.55	76,164	+1.35(+2.92%)
Nov 15, 2017	45.00	47.40	44.25	46.20	116,327	+0.75(+1.65%)
Nov 14, 2017	46.35	46.73	45.00	45.45	86,513	-1.20(-2.57%)
Nov 13, 2017	46.50	47.55	45.30	46.65	83,692	-0.30(-0.64%)
Nov 10, 2017	46.95	47.40	46.20	46.95	66,454	-0.30(-0.63%)
Nov 09, 2017	47.10	48.15	45.98	47.25	109,221	-0.30(-0.63%)
Nov 08, 2017	48.00	48.15	46.65	47.55	93,704	-0.60(-1.25%)
Nov 07, 2017	49.50	49.80	47.02	48.15	124,037	-1.35(-2.73%)
Nov 06, 2017	52.05	52.20	49.35	49.50	98,690	-2.40(-4.62%)
Nov 03, 2017	52.35	53.55	51.45	51.90	250,889	-0.60(-1.14%)
Nov 02, 2017	51.15	54.15	49.35	52.50	190,459	+1.05(+2.04%)
Nov 01, 2017	52.80	53.10	50.85	51.45	70,409	-0.90(-1.72%)
Oct 31, 2017	52.65	54.15	51.30	52.35	142,610	+0.00(+0.00%)
Oct 30, 2017	52.35	53.55	49.95	52.35	137,363	-0.45(-0.85%)
Oct 27, 2017	52.20	53.85	47.70	52.80	283,109	+0.60(+1.15%)
Oct 26, 2017	57.30	57.30	51.90	52.20	166,577	-4.80(-8.42%)
Oct 25, 2017	55.35	57.30	55.05	57.00	72,057	+0.75(+1.33%)
Oct 24, 2017	57.00	57.75	55.35	56.25	89,938	-0.60(-1.06%)
Oct 23, 2017	58.20	59.40	56.40	56.85	62,636	-1.50(-2.57%)
Oct 20, 2017	59.55	59.85	57.90	58.35	80,350	+0.45(+0.78%)
Oct 19, 2017	57.15	61.95	57.00	57.90	255,818	+0.75(+1.31%)
Oct 18, 2017	55.65	59.55	55.65	57.15	155,910	+1.80(+3.25%)
Oct 17, 2017	54.60	56.40	54.60	55.35	104,182	+0.75(+1.37%)
Oct 16, 2017	55.05	56.10	54.15	54.60	37,978	-0.15(-0.27%)
Oct 13, 2017	54.30	55.80	53.33	54.75	70,478	+0.60(+1.11%)
Oct 12, 2017	55.05	55.80	54.00	54.15	81,343	-0.75(-1.37%)
Oct 11, 2017	55.95	56.25	54.90	54.90	82,988	-0.90(-1.61%)
Oct 10, 2017	55.20	56.55	54.83	55.80	79,006	+0.75(+1.36%)
Oct 09, 2017	55.20	55.35	54.08	55.05	45,972	+0.45(+0.82%)
Oct 06, 2017	54.60	55.42	53.70	54.60	103,637	-0.15(-0.27%)
Oct 05, 2017	54.00	55.35	53.25	54.75	89,974	+0.75(+1.39%)
Oct 04, 2017	54.15	55.35	53.55	54.00	118,582	+0.00(+0.00%)
Oct 03, 2017	53.10	54.60	52.95	54.00	105,933	+0.75(+1.41%)

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.