Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.40	44.40	44.40	0	-0.37(-0.83%)
Dec 28, 2017	45.04	45.22	44.52	44.77	440,775	-0.16(-0.36%)
Dec 27, 2017	44.53	45.00	44.44	44.93	797,643	+0.34(+0.77%)
Dec 26, 2017	45.13	45.13	44.43	44.59	416,400	-0.51(-1.14%)
Dec 22, 2017	45.13	45.29	44.96	45.10	531,921	-0.01(-0.02%)
Dec 21, 2017	44.84	45.56	44.80	45.11	861,755	+0.22(+0.49%)
Dec 20, 2017	45.40	45.50	44.65	44.89	979,783	-0.31(-0.70%)
Dec 19, 2017	45.62	46.12	45.05	45.20	917,068	-0.32(-0.71%)
Dec 18, 2017	45.43	45.72	45.20	45.53	1,215,701	+0.41(+0.91%)
Dec 15, 2017	45.22	45.61	44.97	45.12	1,867,371	+0.23(+0.51%)
Dec 14, 2017	45.20	45.54	44.49	44.89	1,218,174	-0.23(-0.51%)
Dec 13, 2017	44.65	45.33	44.65	45.12	1,544,044	+0.46(+1.02%)
Dec 12, 2017	44.35	45.09	44.33	44.66	1,453,887	+0.63(+1.43%)
Dec 11, 2017	44.17	44.37	43.92	44.03	746,551	-0.14(-0.32%)
Dec 08, 2017	44.19	44.39	44.04	44.18	602,819	+0.19(+0.43%)
Dec 07, 2017	43.94	44.35	43.86	43.99	581,809	+0.03(+0.06%)
Dec 06, 2017	43.80	44.16	43.59	43.96	631,778	+0.11(+0.26%)
Dec 05, 2017	44.04	44.26	43.81	43.84	949,492	-0.20(-0.45%)
Dec 04, 2017	44.58	44.64	44.02	44.04	1,781,113	-0.17(-0.39%)
Dec 01, 2017	44.28	44.67	43.77	44.21	996,703	-0.14(-0.32%)
Nov 30, 2017	44.51	44.97	44.14	44.36	2,506,546	+0.02(+0.04%)
Nov 29, 2017	45.00	45.49	43.98	44.34	1,063,605	-0.94(-2.08%)
Nov 28, 2017	44.95	45.37	44.94	45.28	836,781	+0.45(+1.00%)
Nov 27, 2017	44.82	45.21	44.60	44.83	852,135	+0.01(+0.02%)
Nov 24, 2017	44.77	45.20	44.58	44.82	459,450	+0.22(+0.49%)
Nov 22, 2017	44.81	44.97	44.52	44.61	798,387	-0.18(-0.40%)
Nov 21, 2017	44.71	45.20	44.62	44.79	1,046,675	+0.28(+0.64%)
Nov 20, 2017	44.31	44.88	44.00	44.50	967,831	+0.33(+0.75%)
Nov 17, 2017	44.92	45.07	44.09	44.17	1,485,570	-0.90(-2.00%)
Nov 16, 2017	44.92	45.60	44.88	45.07	1,051,983	+0.27(+0.59%)
Nov 15, 2017	44.64	44.91	44.37	44.80	857,505	+0.10(+0.23%)
Nov 14, 2017	44.60	44.80	44.15	44.70	750,849	-0.02(-0.04%)
Nov 13, 2017	44.32	44.80	44.18	44.72	671,012	+0.36(+0.81%)
Nov 10, 2017	43.88	44.50	43.88	44.36	649,839	+0.37(+0.84%)
Nov 09, 2017	44.43	44.59	43.80	43.99	774,053	-0.62(-1.38%)
Nov 08, 2017	44.70	45.04	44.24	44.61	817,740	-0.27(-0.59%)
Nov 07, 2017	44.64	44.90	44.34	44.87	730,608	+0.20(+0.45%)
Nov 06, 2017	44.62	44.98	44.36	44.67	657,181	+0.09(+0.19%)
Nov 03, 2017	44.33	44.62	44.10	44.59	953,463	+0.24(+0.54%)
Nov 02, 2017	44.26	44.61	43.92	44.35	1,399,414	+0.16(+0.37%)
Nov 01, 2017	44.68	44.76	43.89	44.19	1,412,721	-0.26(-0.58%)
Oct 31, 2017	44.57	44.86	44.39	44.44	1,368,836	+0.07(+0.15%)
Oct 30, 2017	44.55	44.86	44.28	44.38	1,670,093	-0.40(-0.89%)
Oct 27, 2017	45.33	45.38	44.55	44.78	1,817,713	-0.52(-1.15%)
Oct 26, 2017	44.48	45.62	44.34	45.30	2,938,002	+1.14(+2.58%)
Oct 25, 2017	42.04	44.22	42.04	44.16	3,760,595	+2.49(+5.97%)
Oct 24, 2017	41.72	41.91	41.57	41.67	935,222	+0.13(+0.32%)
Oct 23, 2017	41.33	41.94	41.26	41.54	1,359,507	+0.42(+1.02%)
Oct 20, 2017	41.35	41.35	40.88	41.12	1,036,575	+0.07(+0.16%)
Oct 19, 2017	40.90	41.14	40.82	41.06	766,104	+0.13(+0.32%)
Oct 18, 2017	40.55	40.99	40.34	40.92	1,058,893	+0.58(+1.44%)
Oct 17, 2017	40.58	40.64	40.18	40.34	728,419	-0.09(-0.23%)
Oct 16, 2017	40.63	40.89	40.41	40.44	797,188	-0.17(-0.42%)
Oct 13, 2017	40.66	41.21	40.50	40.61	1,170,642	+0.09(+0.23%)
Oct 12, 2017	40.48	40.79	40.43	40.51	1,928,674	+0.09(+0.23%)
Oct 11, 2017	39.50	40.82	39.44	40.42	2,094,958	+1.02(+2.58%)
Oct 10, 2017	39.15	39.44	39.15	39.40	744,543	+0.38(+0.97%)
Oct 09, 2017	39.09	39.19	38.84	39.02	980,673	-0.17(-0.44%)
Oct 06, 2017	38.86	39.31	38.77	39.19	850,913	+0.21(+0.54%)
Oct 05, 2017	39.01	39.13	38.81	38.99	502,097	+0.06(+0.15%)
Oct 04, 2017	39.02	39.36	38.72	38.93	571,244	-0.04(-0.10%)
Oct 03, 2017	38.92	39.18	38.53	38.97	1,011,583	+0.05(+0.12%)

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.