Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.54	48.54	48.54	0	+0.36(+0.76%)
Dec 28, 2017	48.18	48.21	47.84	48.18	71,236	+0.19(+0.39%)
Dec 27, 2017	47.63	48.12	47.63	47.99	95,743	+0.26(+0.54%)
Dec 26, 2017	47.77	48.06	47.39	47.73	116,434	+0.00(+0.00%)
Dec 22, 2017	48.06	48.07	47.59	47.73	105,391	-0.12(-0.25%)
Dec 21, 2017	47.95	48.28	47.76	47.85	131,550	-0.02(-0.05%)
Dec 20, 2017	47.67	48.44	47.47	47.88	196,180	+0.30(+0.63%)
Dec 19, 2017	48.03	48.20	47.46	47.58	152,431	-0.73(-1.51%)
Dec 18, 2017	48.37	48.73	47.96	48.31	112,919	+0.41(+0.86%)
Dec 15, 2017	47.93	48.47	47.72	47.89	224,931	+0.10(+0.20%)
Dec 14, 2017	48.18	48.18	47.61	47.80	142,213	-0.23(-0.47%)
Dec 13, 2017	47.12	48.57	47.12	48.02	184,617	+0.60(+1.26%)
Dec 12, 2017	48.02	48.06	47.31	47.42	118,106	-0.57(-1.18%)
Dec 11, 2017	47.52	48.25	47.47	47.99	109,682	+0.39(+0.82%)
Dec 08, 2017	47.61	47.81	47.42	47.60	97,110	+0.36(+0.75%)
Dec 07, 2017	47.33	47.70	47.08	47.24	114,681	+0.11(+0.22%)
Dec 06, 2017	47.60	47.75	47.06	47.14	120,748	-0.51(-1.07%)
Dec 05, 2017	48.51	48.65	47.29	47.65	185,222	-0.60(-1.24%)
Dec 04, 2017	49.90	49.94	48.18	48.25	208,895	-0.66(-1.34%)
Dec 01, 2017	48.63	49.00	48.04	48.91	188,261	+0.41(+0.84%)
Nov 30, 2017	49.41	49.64	47.03	48.50	197,024	-0.65(-1.32%)
Nov 29, 2017	49.43	50.23	48.87	49.15	189,289	+0.00(+0.00%)
Nov 28, 2017	48.02	49.17	47.79	49.15	200,835	+1.10(+2.29%)
Nov 27, 2017	48.28	48.51	47.03	48.05	136,845	-0.26(-0.54%)
Nov 24, 2017	48.23	48.38	46.95	48.31	93,433	+0.01(+0.02%)
Nov 22, 2017	48.63	48.91	48.12	48.30	118,225	-0.32(-0.65%)
Nov 21, 2017	48.38	49.11	48.17	48.61	80,827	+0.33(+0.69%)
Nov 20, 2017	48.40	48.61	47.14	48.28	146,931	-0.24(-0.48%)
Nov 17, 2017	47.88	48.70	46.73	48.52	190,079	+0.54(+1.13%)
Nov 16, 2017	46.82	48.49	46.16	47.97	219,510	+1.03(+2.19%)
Nov 15, 2017	47.29	47.80	45.63	46.94	227,386	-0.76(-1.60%)
Nov 14, 2017	45.05	47.82	44.64	47.71	440,364	+2.82(+6.28%)
Nov 13, 2017	45.12	45.72	44.29	44.89	169,039	-0.24(-0.54%)
Nov 10, 2017	44.25	45.33	44.25	45.13	143,955	+0.75(+1.68%)
Nov 09, 2017	45.96	46.36	44.33	44.38	196,837	-1.77(-3.83%)
Nov 08, 2017	44.77	47.00	44.77	46.15	320,273	+2.49(+5.70%)
Nov 07, 2017	43.49	43.94	43.06	43.66	199,068	+0.02(+0.04%)
Nov 06, 2017	42.37	43.72	42.37	43.65	108,200	+1.12(+2.63%)
Nov 03, 2017	43.05	43.64	42.23	42.53	136,493	-0.44(-1.02%)
Nov 02, 2017	43.87	43.88	42.63	42.97	344,642	-0.75(-1.72%)
Nov 01, 2017	45.54	45.54	43.23	43.72	310,615	-1.62(-3.57%)
Oct 31, 2017	45.22	45.38	44.85	45.34	154,119	+0.20(+0.45%)
Oct 30, 2017	45.31	45.34	44.88	45.14	124,556	-0.28(-0.61%)
Oct 27, 2017	44.38	45.53	44.33	45.41	164,552	+1.21(+2.73%)
Oct 26, 2017	44.05	44.25	43.77	44.21	128,364	+0.05(+0.11%)
Oct 25, 2017	44.35	44.44	43.82	44.16	70,328	-0.32(-0.73%)
Oct 24, 2017	44.40	44.74	44.25	44.48	87,009	+0.15(+0.33%)
Oct 23, 2017	44.60	44.64	44.23	44.34	82,304	-0.15(-0.33%)
Oct 20, 2017	44.14	44.64	44.14	44.48	100,204	+0.46(+1.05%)
Oct 19, 2017	44.10	44.25	43.70	44.02	140,383	-0.24(-0.53%)
Oct 18, 2017	44.43	44.66	44.10	44.25	119,604	-0.14(-0.31%)
Oct 17, 2017	43.97	44.42	43.90	44.39	207,042	+0.27(+0.61%)
Oct 16, 2017	44.73	44.95	44.00	44.12	131,724	-0.69(-1.54%)
Oct 13, 2017	45.20	45.20	44.68	44.81	129,467	-0.30(-0.66%)
Oct 12, 2017	45.11	45.29	44.70	45.11	122,396	-0.25(-0.55%)
Oct 11, 2017		45.64	45.05	45.36	165,011	-0.27(-0.59%)
Oct 10, 2017	45.79	45.79	45.36	45.63	81,737	+0.05(+0.11%)
Oct 09, 2017	45.87	45.94	45.30	45.58	84,880	-0.28(-0.62%)
Oct 06, 2017	45.74	45.87	45.18	45.87	213,553	+0.13(+0.28%)
Oct 05, 2017	46.26	46.48	45.72	45.74	125,885	-0.36(-0.79%)
Oct 04, 2017	46.22	46.56	45.96	46.10	312,635	-0.32(-0.68%)
Oct 03, 2017	46.01	46.43	45.87	46.42	209,471	+0.19(+0.42%)

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.