Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.78	46.78	46.78	0	-0.15(-0.32%)
Dec 28, 2017	47.13	47.14	46.84	46.93	173,441	+0.04(+0.08%)
Dec 27, 2017	46.67	47.00	46.64	46.89	137,835	+0.32(+0.69%)
Dec 26, 2017	46.66	46.75	46.50	46.57	76,334	-0.03(-0.06%)
Dec 22, 2017	46.44	46.64	46.39	46.60	134,097	+0.30(+0.65%)
Dec 21, 2017	45.90	46.35	45.90	46.30	313,061	+0.08(+0.17%)
Dec 20, 2017	46.21	46.37	45.99	46.22	124,361	-0.19(-0.40%)
Dec 19, 2017	46.19	46.43	46.16	46.40	162,547	-0.02(-0.04%)
Dec 18, 2017	46.54	46.65	46.40	46.42	118,976	+0.62(+1.36%)
Dec 15, 2017	45.46	45.83	45.46	45.80	176,123	-0.06(-0.14%)
Dec 14, 2017	45.94	46.14	45.84	45.86	113,512	-0.61(-1.30%)
Dec 13, 2017	46.39	46.63	46.30	46.47	110,997	+0.23(+0.50%)
Dec 12, 2017	45.91	46.27	45.91	46.23	115,922	+0.31(+0.68%)
Dec 11, 2017	46.08	46.15	45.88	45.92	189,051	-0.05(-0.12%)
Dec 08, 2017	45.96	45.99	45.74	45.98	187,767	+0.33(+0.72%)
Dec 07, 2017	45.06	45.77	45.01	45.65	216,702	+0.25(+0.55%)
Dec 06, 2017	45.12	45.42	45.04	45.40	441,896	+0.25(+0.55%)
Dec 05, 2017	45.15	45.47	44.97	45.15	108,317	-0.20(-0.45%)
Dec 04, 2017	45.85	45.85	45.29	45.35	190,782	+1.06(+2.39%)
Dec 01, 2017	44.00	44.37	43.96	44.29	253,828	-0.11(-0.24%)
Nov 30, 2017	44.22	44.44	44.20	44.40	187,898	+0.51(+1.16%)
Nov 29, 2017	43.80	43.97	43.61	43.89	172,419	+0.15(+0.35%)
Nov 28, 2017	43.75	43.83	43.57	43.74	152,321	+0.08(+0.18%)
Nov 27, 2017	43.83	43.85	43.63	43.66	143,173	-0.28(-0.63%)
Nov 24, 2017	43.72	43.94	43.69	43.94	94,611	+0.39(+0.90%)
Nov 22, 2017	43.57	43.70	43.39	43.55	133,186	-0.19(-0.43%)
Nov 21, 2017	43.29	43.76	43.28	43.73	75,698	+0.48(+1.11%)
Nov 20, 2017	43.26	43.35	43.21	43.25	84,028	-0.21(-0.49%)
Nov 17, 2017	43.62	43.62	43.37	43.47	135,888	-0.28(-0.65%)
Nov 16, 2017	43.62	43.80	43.52	43.75	235,456	+0.60(+1.38%)
Nov 15, 2017	43.26	43.41	43.15	43.16	154,069	-0.61(-1.40%)
Nov 14, 2017	43.73	43.85	43.60	43.77	166,665	+0.48(+1.11%)
Nov 13, 2017	42.97	43.36	42.93	43.29	120,604	+0.19(+0.43%)
Nov 10, 2017	43.09	43.21	42.83	43.10	109,040	-0.35(-0.80%)
Nov 09, 2017	43.16	43.46	43.16	43.45	128,561	+0.12(+0.27%)
Nov 08, 2017	43.35	43.48	43.13	43.33	368,558	+0.08(+0.19%)
Nov 07, 2017	43.46	43.53	43.13	43.25	541,442	+0.07(+0.16%)
Nov 06, 2017	43.41	43.60	42.90	43.18	532,088	+0.17(+0.39%)
Nov 03, 2017	42.79	43.11	42.59	43.01	828,559	+0.43(+1.00%)
Nov 02, 2017	42.67	42.87	42.50	42.59	1,055,134	-0.58(-1.34%)
Nov 01, 2017	43.31	43.32	42.80	43.16	781,528	+0.10(+0.23%)
Oct 31, 2017	43.16	43.27	42.91	43.07	186,185	-0.04(-0.08%)
Oct 30, 2017	43.12	43.16	42.94	43.10	491,568	+0.00(+0.00%)
Oct 27, 2017	43.15	43.25	43.02	43.10	329,336	+0.10(+0.23%)
Oct 26, 2017	43.27	43.27	42.89	43.00	1,504,352	-0.25(-0.58%)
Oct 25, 2017	43.40	43.43	43.01	43.25	1,062,064	-0.31(-0.72%)
Oct 24, 2017	43.43	43.63	43.24	43.56	100,422	+0.11(+0.25%)
Oct 23, 2017	43.32	43.58	43.29	43.46	111,085	-0.06(-0.14%)
Oct 20, 2017	43.46	43.63	43.37	43.52	78,247	-0.05(-0.12%)
Oct 19, 2017	43.44	43.63	43.41	43.57	129,684	+0.41(+0.95%)
Oct 18, 2017	43.18	43.22	42.99	43.16	104,792	+0.35(+0.81%)
Oct 17, 2017	42.33	42.88	42.32	42.82	149,296	+0.01(+0.02%)
Oct 16, 2017	42.63	42.89	42.58	42.81	107,441	+0.04(+0.10%)
Oct 13, 2017	42.83	42.86	42.62	42.76	161,350	+0.04(+0.10%)
Oct 12, 2017	42.70	42.83	42.67	42.72	96,458	-0.24(-0.56%)
Oct 11, 2017	43.13	43.14	42.84	42.96	172,012	+0.46(+1.09%)
Oct 10, 2017	42.40	42.70	42.01	42.50	242,623	-0.50(-1.16%)
Oct 09, 2017	43.54	43.56	42.99	42.99	219,130	-0.57(-1.31%)
Oct 06, 2017	43.51	43.64	43.46	43.56	86,985	-0.10(-0.22%)
Oct 05, 2017	43.67	43.80	43.52	43.66	187,809	-0.75(-1.68%)
Oct 04, 2017	44.41	44.62	44.31	44.41	206,496	+0.15(+0.34%)
Oct 03, 2017	44.09	44.27	43.98	44.26	143,242	+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.