Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.81	46.81	46.81	0	-0.15(-0.32%)
Dec 28, 2017	47.17	47.17	46.87	46.96	173,326	+0.04(+0.08%)
Dec 27, 2017	46.70	47.03	46.67	46.92	137,744	+0.32(+0.69%)
Dec 26, 2017	46.69	46.78	46.53	46.60	76,283	-0.03(-0.06%)
Dec 22, 2017	46.47	46.68	46.42	46.63	134,008	+0.30(+0.65%)
Dec 21, 2017	45.93	46.38	45.93	46.33	312,853	+0.08(+0.17%)
Dec 20, 2017	46.24	46.40	46.03	46.25	124,279	-0.19(-0.40%)
Dec 19, 2017	46.22	46.46	46.19	46.43	162,439	-0.02(-0.04%)
Dec 18, 2017	46.57	46.68	46.43	46.45	118,897	+0.62(+1.36%)
Dec 15, 2017	45.49	45.86	45.49	45.83	176,006	-0.06(-0.14%)
Dec 14, 2017	45.97	46.17	45.87	45.89	113,436	-0.61(-1.30%)
Dec 13, 2017	46.42	46.66	46.33	46.50	110,924	+0.23(+0.50%)
Dec 12, 2017	45.95	46.30	45.95	46.27	115,845	+0.31(+0.68%)
Dec 11, 2017	46.11	46.19	45.91	45.95	188,925	-0.05(-0.12%)
Dec 08, 2017	45.99	46.02	45.77	46.01	187,642	+0.33(+0.72%)
Dec 07, 2017	45.09	45.80	45.04	45.68	216,558	+0.25(+0.55%)
Dec 06, 2017	45.15	45.46	45.07	45.43	441,603	+0.25(+0.55%)
Dec 05, 2017	45.18	45.50	45.00	45.18	108,245	-0.20(-0.45%)
Dec 04, 2017	45.88	45.88	45.32	45.38	190,655	+1.06(+2.39%)
Dec 01, 2017	44.03	44.40	43.99	44.32	253,659	-0.11(-0.24%)
Nov 30, 2017	44.25	44.47	44.23	44.43	187,773	+0.51(+1.16%)
Nov 29, 2017	43.83	44.00	43.64	43.92	172,305	+0.15(+0.35%)
Nov 28, 2017	43.78	43.86	43.60	43.77	152,220	+0.08(+0.18%)
Nov 27, 2017	43.86	43.88	43.66	43.69	143,078	-0.28(-0.63%)
Nov 24, 2017	43.75	43.97	43.72	43.97	94,548	+0.39(+0.90%)
Nov 22, 2017	43.60	43.73	43.42	43.58	133,097	-0.19(-0.43%)
Nov 21, 2017	43.32	43.79	43.31	43.76	75,648	+0.48(+1.11%)
Nov 20, 2017	43.29	43.38	43.24	43.28	83,972	-0.21(-0.49%)
Nov 17, 2017	43.65	43.65	43.40	43.50	135,798	-0.29(-0.65%)
Nov 16, 2017	43.65	43.83	43.55	43.78	235,300	+0.60(+1.38%)
Nov 15, 2017	43.29	43.44	43.17	43.18	153,967	-0.61(-1.40%)
Nov 14, 2017	43.76	43.88	43.63	43.80	166,554	+0.48(+1.11%)
Nov 13, 2017	43.00	43.39	42.96	43.32	120,524	+0.19(+0.43%)
Nov 10, 2017	43.12	43.24	42.86	43.13	108,968	-0.35(-0.80%)
Nov 09, 2017	43.19	43.49	43.18	43.48	128,475	+0.12(+0.27%)
Nov 08, 2017	43.38	43.50	43.16	43.36	368,313	+0.08(+0.19%)
Nov 07, 2017	43.49	43.56	43.16	43.28	541,083	+0.07(+0.16%)
Nov 06, 2017	43.44	43.63	42.93	43.21	531,735	+0.17(+0.39%)
Nov 03, 2017	42.82	43.14	42.62	43.04	828,009	+0.43(+1.00%)
Nov 02, 2017	42.70	42.90	42.52	42.61	1,054,434	-0.58(-1.34%)
Nov 01, 2017	43.34	43.35	42.83	43.19	781,009	+0.10(+0.23%)
Oct 31, 2017	43.18	43.30	42.94	43.09	186,061	-0.04(-0.08%)
Oct 30, 2017	43.15	43.19	42.97	43.13	491,242	+0.00(+0.00%)
Oct 27, 2017	43.17	43.28	43.05	43.13	329,117	+0.10(+0.23%)
Oct 26, 2017	43.30	43.30	42.92	43.03	1,503,354	-0.25(-0.58%)
Oct 25, 2017	43.43	43.46	43.04	43.28	1,061,359	-0.31(-0.72%)
Oct 24, 2017	43.46	43.66	43.27	43.59	100,355	+0.11(+0.25%)
Oct 23, 2017	43.34	43.61	43.32	43.49	111,011	-0.06(-0.14%)
Oct 20, 2017	43.49	43.66	43.40	43.55	78,195	-0.05(-0.12%)
Oct 19, 2017	43.47	43.66	43.44	43.60	129,598	+0.41(+0.95%)
Oct 18, 2017	43.21	43.25	43.01	43.19	104,722	+0.35(+0.81%)
Oct 17, 2017	42.36	42.91	42.35	42.85	149,197	+0.01(+0.02%)
Oct 16, 2017	42.66	42.92	42.60	42.84	107,369	+0.04(+0.10%)
Oct 13, 2017	42.85	42.89	42.65	42.79	161,243	+0.04(+0.10%)
Oct 12, 2017	42.73	42.86	42.70	42.75	96,394	-0.24(-0.56%)
Oct 11, 2017	43.16	43.17	42.87	42.99	171,898	+0.46(+1.09%)
Oct 10, 2017	42.43	42.73	42.03	42.52	242,462	-0.50(-1.16%)
Oct 09, 2017	43.57	43.59	43.01	43.02	218,984	-0.57(-1.31%)
Oct 06, 2017	43.54	43.67	43.49	43.59	86,927	-0.10(-0.22%)
Oct 05, 2017	43.70	43.83	43.55	43.69	187,685	-0.75(-1.68%)
Oct 04, 2017	44.44	44.65	44.34	44.44	206,359	+0.15(+0.34%)
Oct 03, 2017	44.12	44.30	44.01	44.29	143,147	+0.27(+0.61%)

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.