Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.39	49.39	49.39	0	-0.50(-1.01%)
Dec 28, 2017	49.71	49.92	49.53	49.90	3,794,305	+0.27(+0.54%)
Dec 27, 2017	49.89	49.98	49.55	49.63	3,425,576	-0.23(-0.45%)
Dec 26, 2017	50.31	50.49	49.69	49.86	4,338,429	-0.46(-0.92%)
Dec 22, 2017	50.66	50.66	49.96	50.32	4,239,091	-0.18(-0.37%)
Dec 21, 2017	50.13	50.68	50.05	50.50	6,904,159	+0.66(+1.33%)
Dec 20, 2017	50.43	50.52	49.37	49.84	11,100,303	-0.20(-0.40%)
Dec 19, 2017	50.54	50.54	49.97	50.04	6,022,486	-0.20(-0.40%)
Dec 18, 2017	49.96	50.49	49.89	50.24	8,415,281	+0.66(+1.34%)
Dec 15, 2017	48.82	50.10	48.61	49.58	17,318,828	+1.04(+2.14%)
Dec 14, 2017	49.27	49.44	48.33	48.54	19,281,290	-0.51(-1.04%)
Dec 13, 2017	49.48	49.95	48.98	49.05	11,993,712	-0.53(-1.08%)
Dec 12, 2017	49.41	49.80	49.17	49.59	10,584,247	+0.43(+0.87%)
Dec 11, 2017	49.54	49.70	49.01	49.16	6,581,706	-0.39(-0.79%)
Dec 08, 2017	49.90	49.93	49.24	49.55	9,834,792	+0.02(+0.03%)
Dec 07, 2017	49.01	49.84	48.85	49.54	10,017,206	+0.35(+0.71%)
Dec 06, 2017	49.33	49.76	49.05	49.19	9,414,803	-0.28(-0.57%)
Dec 05, 2017	50.24	50.72	49.43	49.47	12,605,117	-0.97(-1.92%)
Dec 04, 2017	50.82	51.20	50.35	50.44	18,726,064	+0.84(+1.70%)
Dec 01, 2017	49.64	49.87	48.39	49.60	16,751,271	+0.01(+0.02%)
Nov 30, 2017	50.39	50.64	49.49	49.59	14,807,612	-0.43(-0.85%)
Nov 29, 2017	48.90	50.23	48.88	50.01	30,966,014	+1.59(+3.28%)
Nov 28, 2017	46.88	48.48	46.86	48.43	18,737,980	+1.60(+3.43%)
Nov 27, 2017	46.67	47.08	46.66	46.82	6,309,332	+0.09(+0.20%)
Nov 24, 2017	47.30	47.31	46.70	46.73	2,215,304	-0.34(-0.73%)
Nov 22, 2017	47.28	47.42	47.02	47.07	5,309,504	-0.13(-0.27%)
Nov 21, 2017	47.39	47.41	46.99	47.20	6,673,782	-0.02(-0.04%)
Nov 20, 2017	46.94	47.23	46.75	47.21	7,643,240	+0.40(+0.86%)
Nov 17, 2017	46.14	46.93	46.12	46.81	6,097,965	+0.34(+0.74%)
Nov 16, 2017	46.80	46.88	46.45	46.47	4,421,489	-0.06(-0.13%)
Nov 15, 2017	45.97	46.85	45.82	46.53	5,892,155	+0.03(+0.05%)
Nov 14, 2017	45.86	46.54	45.86	46.50	8,630,033	+0.38(+0.83%)
Nov 13, 2017	45.17	46.18	44.92	46.12	7,344,387	+0.69(+1.53%)
Nov 10, 2017	45.69	45.86	45.41	45.42	6,459,339	-0.08(-0.18%)
Nov 09, 2017	45.73	46.09	45.04	45.51	11,480,586	-0.45(-0.98%)
Nov 08, 2017	46.13	46.32	45.63	45.96	7,972,109	-0.36(-0.78%)
Nov 07, 2017	47.67	47.73	46.26	46.32	10,664,160	-1.31(-2.75%)
Nov 06, 2017	47.61	47.82	47.47	47.63	4,798,928	-0.14(-0.30%)
Nov 03, 2017	47.68	47.88	47.42	47.77	3,359,748	-0.06(-0.12%)
Nov 02, 2017	47.49	47.95	47.09	47.83	6,299,216	+0.37(+0.77%)
Nov 01, 2017	47.90	48.19	47.31	47.46	6,197,097	-0.27(-0.56%)
Oct 31, 2017	47.70	48.09	47.56	47.73	4,526,106	+0.10(+0.21%)
Oct 30, 2017		48.23	47.44	47.63	6,586,456	-0.72(-1.49%)
Oct 27, 2017	47.98	48.46	47.97	48.35	8,480,790	+0.26(+0.54%)
Oct 26, 2017	47.56	48.17	47.56	48.09	7,918,062	+0.57(+1.20%)
Oct 25, 2017	47.95	47.97	47.11	47.52	7,830,869	-0.21(-0.44%)
Oct 24, 2017	47.76	48.01	47.61	47.73	4,693,468	+0.28(+0.58%)
Oct 23, 2017	47.98	47.98	47.38	47.46	4,548,705	-0.46(-0.96%)
Oct 20, 2017	47.87	48.05	47.68	47.92	9,748,982	+0.64(+1.34%)
Oct 19, 2017	46.54	47.42	46.40	47.28	10,269,481	+0.32(+0.68%)
Oct 18, 2017	46.96	47.08	46.65	46.96	8,857,479	+0.32(+0.68%)
Oct 17, 2017	47.31	47.41	46.55	46.64	4,580,615	-0.50(-1.06%)
Oct 16, 2017	46.98	47.34	46.81	47.15	5,024,680	+0.36(+0.77%)
Oct 13, 2017	46.83	47.21	46.40	46.79	7,230,074	-0.33(-0.71%)
Oct 12, 2017	47.58	47.62	47.03	47.12	6,701,678	-0.36(-0.76%)
Oct 11, 2017	47.66	47.81	47.31	47.48	4,856,065	-0.33(-0.70%)
Oct 10, 2017	47.57	47.84	47.41	47.81	8,704,415	+0.47(+0.99%)
Oct 09, 2017	47.64	47.71	47.27	47.35	4,228,617	-0.22(-0.46%)
Oct 06, 2017	47.81	47.97	47.31	47.56	5,804,809	+0.08(+0.16%)
Oct 05, 2017	47.00	47.69	46.78	47.49	5,302,787	+0.59(+1.27%)
Oct 04, 2017	47.34	47.46	46.85	46.90	6,330,903	-0.57(-1.20%)
Oct 03, 2017	47.77	47.81	47.12	47.46	9,231,914	-0.28(-0.58%)

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.