Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.95	44.95	44.95	0	-0.34(-0.75%)
Dec 28, 2017	45.30	45.42	45.17	45.29	541,475	+0.03(+0.07%)
Dec 27, 2017	45.20	45.27	45.07	45.26	386,129	+0.05(+0.11%)
Dec 26, 2017	45.34	45.46	45.13	45.21	584,057	-0.47(-1.03%)
Dec 22, 2017	45.73	45.78	45.44	45.68	453,371	+0.27(+0.59%)
Dec 21, 2017	45.55	45.66	45.36	45.41	642,064	+0.38(+0.84%)
Dec 20, 2017	45.39	45.39	44.89	45.03	447,948	-0.31(-0.68%)
Dec 19, 2017	45.46	45.55	45.20	45.34	748,300	-0.39(-0.85%)
Dec 18, 2017	45.89	45.98	45.66	45.73	1,042,853	+0.89(+1.98%)
Dec 15, 2017	44.70	44.99	44.56	44.84	738,104	+0.39(+0.88%)
Dec 14, 2017	44.65	44.74	44.45	44.45	518,048	-0.20(-0.45%)
Dec 13, 2017	44.62	44.72	44.53	44.65	734,193	+0.02(+0.04%)
Dec 12, 2017	44.50	44.73	44.37	44.63	913,359	-0.27(-0.60%)
Dec 11, 2017	44.65	44.91	44.65	44.90	950,557	-0.89(-1.94%)
Dec 08, 2017	45.71	45.86	45.54	45.79	622,743	+0.04(+0.09%)
Dec 07, 2017	45.21	45.84	45.21	45.75	809,166	+0.84(+1.87%)
Dec 06, 2017		45.01	44.65	44.91	970,743	-0.96(-2.09%)
Dec 05, 2017	45.76	46.20	45.73	45.87	555,098	+0.09(+0.20%)
Dec 04, 2017	46.25	46.34	45.75	45.78	992,825	+0.22(+0.48%)
Dec 01, 2017	45.86	45.96	45.33	45.56	2,193,249	-1.24(-2.65%)
Nov 30, 2017	46.82	46.86	46.50	46.80	1,113,045	-0.57(-1.20%)
Nov 29, 2017	48.03	48.06	47.21	47.37	864,912	-0.93(-1.93%)
Nov 28, 2017	48.02	48.31	47.94	48.30	661,631	+0.28(+0.58%)
Nov 27, 2017	48.29	48.33	47.86	48.02	807,921	+0.13(+0.27%)
Nov 24, 2017	47.80	48.03	47.69	47.89	402,374	+0.67(+1.42%)
Nov 22, 2017	47.30	47.37	47.04	47.22	558,876	+0.11(+0.23%)
Nov 21, 2017	46.82	47.15	46.82	47.11	750,167	+0.14(+0.30%)
Nov 20, 2017	46.85	47.02	46.81	46.97	1,092,223	+0.80(+1.73%)
Nov 17, 2017	46.34	46.43	46.10	46.17	654,739	+0.07(+0.15%)
Nov 16, 2017	45.99	46.14	45.72	46.10	894,052	+0.86(+1.90%)
Nov 15, 2017	44.95	45.38	44.78	45.24	1,148,489	-0.81(-1.76%)
Nov 14, 2017	45.95	46.13	45.85	46.05	917,950	-0.03(-0.07%)
Nov 13, 2017	45.52	46.15	45.44	46.08	971,210	-0.14(-0.30%)
Nov 10, 2017	45.90	46.35	45.87	46.22	715,351	+0.33(+0.72%)
Nov 09, 2017	45.52	45.98	45.19	45.89	1,398,257	-1.58(-3.33%)
Nov 08, 2017	47.43	47.59	47.23	47.47	1,324,338	+1.46(+3.17%)
Nov 07, 2017	45.86	46.03	45.67	46.01	781,476	+0.14(+0.31%)
Nov 06, 2017	45.55	45.96	45.55	45.87	1,022,184	+1.06(+2.37%)
Nov 03, 2017	44.89	44.98	44.58	44.81	1,363,267	-0.08(-0.18%)
Nov 02, 2017	44.13	45.09	44.13	44.89	1,681,924	+1.35(+3.10%)
Nov 01, 2017	43.57	43.94	43.33	43.54	2,289,655	+0.13(+0.30%)
Oct 31, 2017	43.21	45.25	42.90	43.41	6,812,844	+4.56(+11.74%)
Oct 30, 2017	37.93	39.07	37.83	38.85	2,200,050	+1.02(+2.70%)
Oct 27, 2017	37.70	37.85	37.59	37.83	559,176	-0.03(-0.08%)
Oct 26, 2017	37.59	37.98	37.51	37.86	817,447	+0.70(+1.88%)
Oct 25, 2017	37.42	37.48	36.93	37.16	515,925	-0.54(-1.43%)
Oct 24, 2017	37.54	37.71	37.45	37.70	323,411	+0.19(+0.51%)
Oct 23, 2017	37.66	37.77	37.48	37.51	366,079	-0.04(-0.11%)
Oct 20, 2017	37.48	37.68	37.42	37.55	557,140	+0.11(+0.29%)
Oct 19, 2017	37.28	37.45	37.03	37.44	784,165	-0.02(-0.05%)
Oct 18, 2017	37.49	37.57	37.29	37.46	697,194	+0.51(+1.38%)
Oct 17, 2017	37.07	37.09	36.83	36.95	561,956	-0.10(-0.27%)
Oct 16, 2017	37.16	37.26	36.97	37.05	641,423	+0.23(+0.62%)
Oct 13, 2017	36.85	36.95	36.77	36.82	579,273	+0.50(+1.38%)
Oct 12, 2017	36.30	36.45	36.25	36.32	871,431	-0.30(-0.82%)
Oct 11, 2017	36.60	36.75	36.58	36.62	585,844	-0.09(-0.25%)
Oct 10, 2017	36.80	36.83	36.62	36.71	488,532	-0.33(-0.89%)
Oct 09, 2017	37.14	37.23	37.02	37.04	400,268	-0.04(-0.11%)
Oct 06, 2017	36.77	37.08	36.68	37.08	749,831	+0.12(+0.32%)
Oct 05, 2017	36.81	36.99	36.80	36.96	984,782	-0.57(-1.52%)
Oct 04, 2017	37.55	37.58	37.48	37.53	405,120	-0.02(-0.05%)
Oct 03, 2017	37.42	37.64	37.37	37.55	658,406	+0.23(+0.62%)

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.