Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.00	43.00	43.00	0	-0.06(-0.14%)
Dec 28, 2017	43.19	43.25	42.96	43.06	629,151	-0.05(-0.12%)
Dec 27, 2017	43.03	43.23	42.97	43.11	748,579	+0.25(+0.58%)
Dec 26, 2017	42.89	43.16	42.83	42.86	708,946	-0.09(-0.21%)
Dec 22, 2017	42.95	43.04	42.80	42.95	792,849	+0.00(+0.00%)
Dec 21, 2017	43.06	43.30	42.94	42.95	1,037,581	-0.08(-0.19%)
Dec 20, 2017	43.44	43.52	43.03	43.03	1,174,220	-0.15(-0.35%)
Dec 19, 2017	43.40	43.52	43.13	43.18	1,664,214	-0.31(-0.71%)
Dec 18, 2017	43.96	44.05	43.45	43.49	1,587,418	+0.32(+0.74%)
Dec 15, 2017	43.14	43.40	43.03	43.17	1,748,901	+0.08(+0.19%)
Dec 14, 2017	43.95	43.98	43.01	43.09	2,169,232	-0.83(-1.89%)
Dec 13, 2017	44.07	44.07	43.57	43.92	1,108,638	-0.04(-0.09%)
Dec 12, 2017	43.85	44.05	43.82	43.96	835,238	+0.26(+0.59%)
Dec 11, 2017	43.36	43.79	43.30	43.70	1,483,914	+0.46(+1.06%)
Dec 08, 2017	42.91	43.28	42.86	43.24	923,216	-0.05(-0.12%)
Dec 07, 2017	42.97	43.42	42.93	43.29	1,178,210	+0.12(+0.28%)
Dec 06, 2017	43.22	43.41	43.10	43.17	1,495,094	-0.34(-0.78%)
Dec 05, 2017	43.62	43.81	43.43	43.51	1,150,193	-0.65(-1.47%)
Dec 04, 2017	44.35	44.52	44.15	44.16	1,538,421	-0.46(-1.03%)
Dec 01, 2017	44.71	44.90	44.61	44.62	1,767,991	-1.02(-2.23%)
Nov 30, 2017	45.73	45.80	45.48	45.64	835,016	-0.06(-0.13%)
Nov 29, 2017	45.84	45.99	45.55	45.70	930,161	-0.14(-0.31%)
Nov 28, 2017	46.00	46.07	45.80	45.84	2,235,516	+0.23(+0.50%)
Nov 27, 2017	46.11	46.19	45.58	45.61	1,209,735	-0.49(-1.06%)
Nov 24, 2017	45.98	46.25	45.82	46.10	523,759	+0.73(+1.61%)
Nov 22, 2017	45.45	45.63	45.12	45.37	968,722	+0.58(+1.29%)
Nov 21, 2017	44.44	45.00	44.44	44.79	858,544	+0.47(+1.06%)
Nov 20, 2017	44.62	44.66	44.32	44.32	613,754	-0.22(-0.49%)
Nov 17, 2017	44.56	44.72	44.40	44.54	661,417	-0.11(-0.25%)
Nov 16, 2017	44.50	44.81	44.49	44.65	1,053,680	-0.01(-0.02%)
Nov 15, 2017	44.47	44.77	44.45	44.66	812,803	+0.01(+0.02%)
Nov 14, 2017	44.56	44.68	44.38	44.65	610,855	+0.01(+0.02%)
Nov 13, 2017	44.40	44.78	44.36	44.64	646,507	-0.36(-0.80%)
Nov 10, 2017	45.01	45.12	44.90	45.00	1,525,538	-0.42(-0.92%)
Nov 09, 2017	45.34	45.52	45.07	45.42	1,648,635	-0.46(-1.00%)
Nov 08, 2017	45.77	46.01	45.58	45.88	825,810	+0.30(+0.66%)
Nov 07, 2017	45.52	45.70	45.36	45.58	571,279	-0.49(-1.06%)
Nov 06, 2017	46.12	46.19	45.97	46.07	1,238,668	+0.33(+0.72%)
Nov 03, 2017	46.03	46.07	45.71	45.74	805,447	-0.48(-1.04%)
Nov 02, 2017	45.88	46.39	45.81	46.22	1,958,299	-0.26(-0.56%)
Nov 01, 2017	46.98	47.15	46.37	46.48	1,588,902	-0.80(-1.69%)
Oct 31, 2017	47.53	47.57	47.14	47.28	1,099,730	-0.15(-0.32%)
Oct 30, 2017	47.34	47.66	47.23	47.43	1,308,660	-0.10(-0.21%)
Oct 27, 2017	47.91	48.01	47.47	47.53	2,367,326	-0.01(-0.02%)
Oct 26, 2017	47.90	47.95	47.48	47.54	2,456,629	-0.13(-0.27%)
Oct 25, 2017	48.63	48.67	47.23	47.67	3,234,986	-1.34(-2.73%)
Oct 24, 2017	49.32	49.35	48.78	49.01	1,568,187	-0.61(-1.23%)
Oct 23, 2017	49.56	49.72	49.51	49.62	3,611,025	+0.11(+0.22%)
Oct 20, 2017	49.77	49.81	49.33	49.51	917,432	-0.51(-1.02%)
Oct 19, 2017	49.92	50.04	49.76	50.02	457,502	+0.49(+0.99%)
Oct 18, 2017	49.57	49.75	49.48	49.53	510,963	-0.06(-0.12%)
Oct 17, 2017	49.40	49.63	49.21	49.59	447,250	-0.04(-0.08%)
Oct 16, 2017	49.84	49.94	49.49	49.63	544,718	+0.14(+0.28%)
Oct 13, 2017	49.71	49.72	49.45	49.49	702,157	-0.25(-0.50%)
Oct 12, 2017	49.71	49.89	49.60	49.74	1,333,162	+0.01(+0.02%)
Oct 11, 2017	50.00	50.06	49.66	49.73	2,738,316	-0.37(-0.74%)
Oct 10, 2017	50.24	50.24	49.77	50.10	1,126,931	-0.32(-0.63%)
Oct 09, 2017	50.31	50.54	50.18	50.42	866,837	-0.15(-0.30%)
Oct 06, 2017	50.37	50.64	50.36	50.57	1,776,344	-0.04(-0.08%)
Oct 05, 2017	49.68	50.62	49.67	50.61	3,692,201	+0.58(+1.16%)
Oct 04, 2017	50.01	50.11	49.91	50.03	400,882	+0.23(+0.46%)
Oct 03, 2017	49.83	49.93	49.63	49.80	948,895	+0.03(+0.06%)

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.