Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.81	49.81	49.81	0	-0.51(-1.01%)
Dec 28, 2017	50.12	50.33	49.95	50.32	3,762,682	+0.27(+0.54%)
Dec 27, 2017	50.31	50.40	49.96	50.05	3,397,026	-0.23(-0.45%)
Dec 26, 2017	50.73	50.91	50.11	50.28	4,302,270	-0.47(-0.92%)
Dec 22, 2017	51.09	51.09	50.38	50.74	4,203,760	-0.19(-0.37%)
Dec 21, 2017	50.55	51.10	50.47	50.93	6,846,617	+0.67(+1.33%)
Dec 20, 2017	50.85	50.94	49.79	50.26	11,007,788	-0.20(-0.40%)
Dec 19, 2017	50.96	50.97	50.39	50.46	5,972,292	-0.20(-0.40%)
Dec 18, 2017	50.38	50.92	50.31	50.66	8,345,144	+0.67(+1.34%)
Dec 15, 2017	49.23	50.52	49.02	50.00	17,174,484	+1.05(+2.14%)
Dec 14, 2017	49.68	49.85	48.74	48.95	19,120,682	-0.51(-1.04%)
Dec 13, 2017	49.89	50.37	49.39	49.46	11,893,807	-0.54(-1.08%)
Dec 12, 2017	49.83	50.22	49.59	50.00	10,496,083	+0.43(+0.87%)
Dec 11, 2017	49.95	50.12	49.42	49.57	6,526,882	-0.40(-0.79%)
Dec 08, 2017	50.32	50.35	49.65	49.97	9,752,870	+0.02(+0.03%)
Dec 07, 2017	49.42	50.26	49.26	49.95	9,933,764	+0.35(+0.71%)
Dec 06, 2017	49.74	50.18	49.47	49.60	9,336,380	-0.29(-0.57%)
Dec 05, 2017	50.66	51.14	49.84	49.89	12,500,119	-0.98(-1.92%)
Dec 04, 2017	51.25	51.63	50.77	50.86	18,570,080	+0.85(+1.70%)
Dec 01, 2017	50.05	50.29	48.80	50.01	16,611,737	+0.01(+0.02%)
Nov 30, 2017	50.81	51.07	49.91	50.00	14,684,268	-0.43(-0.85%)
Nov 29, 2017	49.31	50.65	49.29	50.43	30,708,072	+1.60(+3.28%)
Nov 28, 2017	47.27	48.88	47.26	48.83	18,581,896	+1.62(+3.43%)
Nov 27, 2017	47.06	47.47	47.05	47.21	6,256,776	+0.09(+0.20%)
Nov 24, 2017	47.69	47.70	47.09	47.12	2,196,851	-0.35(-0.73%)
Nov 22, 2017	47.68	47.82	47.42	47.47	5,265,277	-0.13(-0.27%)
Nov 21, 2017	47.79	47.80	47.38	47.59	6,618,190	-0.02(-0.04%)
Nov 20, 2017	47.33	47.63	47.15	47.61	7,579,574	+0.40(+0.86%)
Nov 17, 2017	46.53	47.32	46.51	47.21	6,047,170	+0.35(+0.74%)
Nov 16, 2017	47.20	47.27	46.84	46.86	4,384,658	-0.06(-0.13%)
Nov 15, 2017	46.35	47.24	46.20	46.92	5,843,074	+0.03(+0.05%)
Nov 14, 2017	46.24	46.94	46.24	46.89	8,558,146	+0.39(+0.83%)
Nov 13, 2017	45.55	46.56	45.30	46.51	7,283,209	+0.70(+1.53%)
Nov 10, 2017	46.08	46.24	45.79	45.81	6,405,534	-0.08(-0.18%)
Nov 09, 2017	46.11	46.48	45.42	45.89	11,384,955	-0.46(-0.98%)
Nov 08, 2017	46.52	46.71	46.01	46.35	7,905,703	-0.36(-0.78%)
Nov 07, 2017	48.07	48.13	46.65	46.71	10,575,329	-1.32(-2.75%)
Nov 06, 2017	48.01	48.23	47.87	48.03	4,758,954	-0.14(-0.30%)
Nov 03, 2017	48.08	48.28	47.82	48.17	3,331,762	-0.06(-0.12%)
Nov 02, 2017	47.89	48.35	47.48	48.23	6,246,745	+0.37(+0.77%)
Nov 01, 2017	48.30	48.60	47.70	47.86	6,145,477	-0.27(-0.56%)
Oct 31, 2017	48.10	48.49	47.96	48.13	4,488,404	+0.10(+0.21%)
Oct 30, 2017		48.64	47.84	48.03	6,531,592	-0.72(-1.49%)
Oct 27, 2017	48.39	48.87	48.38	48.76	8,410,147	+0.26(+0.54%)
Oct 26, 2017	47.96	48.57	47.96	48.49	7,852,106	+0.57(+1.20%)
Oct 25, 2017	48.35	48.38	47.51	47.92	7,765,639	-0.21(-0.44%)
Oct 24, 2017	48.16	48.41	48.01	48.13	4,654,372	+0.28(+0.58%)
Oct 23, 2017	48.39	48.39	47.78	47.85	4,510,815	-0.46(-0.96%)
Oct 20, 2017	48.28	48.45	48.08	48.32	9,667,775	+0.64(+1.34%)
Oct 19, 2017	46.94	47.82	46.79	47.68	10,183,939	+0.32(+0.68%)
Oct 18, 2017	47.36	47.47	47.05	47.36	8,783,698	+0.32(+0.68%)
Oct 17, 2017	47.71	47.81	46.94	47.04	4,542,460	-0.51(-1.06%)
Oct 16, 2017	47.37	47.74	47.21	47.54	4,982,825	+0.36(+0.77%)
Oct 13, 2017	47.22	47.61	46.79	47.18	7,169,849	-0.34(-0.71%)
Oct 12, 2017	47.98	48.02	47.42	47.52	6,645,854	-0.36(-0.76%)
Oct 11, 2017	48.06	48.21	47.70	47.88	4,815,615	-0.34(-0.70%)
Oct 10, 2017	47.97	48.24	47.80	48.22	8,631,909	+0.47(+0.99%)
Oct 09, 2017	48.04	48.11	47.67	47.74	4,193,394	-0.22(-0.46%)
Oct 06, 2017	48.21	48.38	47.70	47.96	5,756,456	+0.08(+0.16%)
Oct 05, 2017	47.39	48.09	47.17	47.89	5,258,615	+0.60(+1.27%)
Oct 04, 2017	47.74	47.86	47.25	47.29	6,278,168	-0.57(-1.20%)
Oct 03, 2017	48.17	48.22	47.52	47.86	9,155,014	-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.