Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		52.12	52.12	52.12	0	-0.12(-0.22%)
Dec 28, 2017	52.25	52.52	52.01	52.23	2,743,353	-0.02(-0.04%)
Dec 27, 2017	52.56	52.71	52.22	52.25	3,982,442	-0.31(-0.59%)
Dec 26, 2017	51.69	52.90	51.64	52.56	5,407,020	+1.14(+2.21%)
Dec 22, 2017	50.51	51.94	50.46	51.43	5,528,782	+0.94(+1.87%)
Dec 21, 2017	49.08	51.38	49.08	50.48	7,900,524	+1.20(+2.42%)
Dec 20, 2017	48.52	49.69	48.00	49.29	8,050,794	+1.30(+2.71%)
Dec 19, 2017	47.47	48.71	47.29	47.99	5,882,018	+0.84(+1.77%)
Dec 18, 2017	46.34	47.54	46.19	47.15	4,876,500	+0.98(+2.13%)
Dec 15, 2017	46.96	47.00	46.04	46.17	9,499,223	-0.36(-0.77%)
Dec 14, 2017	46.56	46.88	46.02	46.53	5,148,282	-0.36(-0.77%)
Dec 13, 2017	47.19	47.29	46.57	46.89	4,541,737	-0.27(-0.58%)
Dec 12, 2017	47.16	47.95	46.70	47.16	7,088,110	+0.28(+0.60%)
Dec 11, 2017	46.70	47.12	46.54	46.88	4,198,116	+0.37(+0.79%)
Dec 08, 2017	46.35	46.80	46.03	46.51	6,350,061	+0.58(+1.27%)
Dec 07, 2017	45.62	46.03	45.42	45.93	3,857,073	+0.20(+0.45%)
Dec 06, 2017		46.84	45.46	45.72	5,882,637	-1.12(-2.38%)
Dec 05, 2017	47.04	47.20	46.37	46.84	2,972,323	-0.32(-0.68%)
Dec 04, 2017	47.15	47.89	47.02	47.16	4,603,858	-0.13(-0.27%)
Dec 01, 2017	47.17	48.36	47.01	47.29	8,669,446	+0.61(+1.31%)
Nov 30, 2017	46.92	47.59	46.40	46.68	9,756,441	+0.20(+0.44%)
Nov 29, 2017	46.30	47.05	46.12	46.47	3,917,887	+0.11(+0.23%)
Nov 28, 2017	46.36	46.49	45.99	46.37	2,898,624	+0.08(+0.17%)
Nov 27, 2017	46.55	46.55	45.96	46.29	4,986,507	-0.41(-0.87%)
Nov 24, 2017	47.21	47.27	46.54	46.70	2,142,085	-0.23(-0.50%)
Nov 22, 2017	46.97	47.14	46.71	46.93	6,128,977	+0.32(+0.69%)
Nov 21, 2017	47.03	47.13	46.32	46.61	5,419,154	-0.28(-0.60%)
Nov 20, 2017	46.45	47.14	46.03	46.89	3,742,487	+0.16(+0.33%)
Nov 17, 2017	46.48	46.91	46.33	46.73	6,287,737	+0.63(+1.37%)
Nov 16, 2017	46.19	46.71	45.63	46.10	5,919,269	-0.12(-0.25%)
Nov 15, 2017	46.31	46.67	45.64	46.22	7,360,388	-0.42(-0.89%)
Nov 14, 2017	48.25	48.37	46.47	46.64	8,358,936	-2.12(-4.34%)
Nov 13, 2017	49.55	50.03	48.40	48.75	11,352,032	-0.85(-1.72%)
Nov 10, 2017	49.71	49.96	48.87	49.61	5,156,330	-0.28(-0.56%)
Nov 09, 2017	49.52	50.31	49.35	49.89	4,358,321	+0.23(+0.47%)
Nov 08, 2017	49.50	50.07	48.87	49.66	4,769,425	+0.08(+0.16%)
Nov 07, 2017	50.48	50.64	49.11	49.58	7,141,457	-0.73(-1.45%)
Nov 06, 2017	48.34	50.32	48.10	50.31	7,624,833	+2.25(+4.69%)
Nov 03, 2017	47.87	48.41	47.69	48.05	6,735,227	+0.12(+0.24%)
Nov 02, 2017	48.39	48.88	47.38	47.94	6,609,195	-0.73(-1.50%)
Nov 01, 2017	48.18	49.52	47.71	48.67	9,340,386	+0.75(+1.56%)
Oct 31, 2017	46.81	48.03	46.60	47.92	7,065,019	+0.66(+1.40%)
Oct 30, 2017	47.63	47.97	47.09	47.26	5,950,277	-0.12(-0.25%)
Oct 27, 2017	45.90	47.39	45.68	47.37	6,706,444	+1.09(+2.35%)
Oct 26, 2017	46.28	46.59	45.37	46.29	5,490,344	+0.01(+0.02%)
Oct 25, 2017	46.43	46.71	45.96	46.28	5,998,694	-0.36(-0.77%)
Oct 24, 2017	46.99	47.44	46.37	46.64	7,200,911	-0.05(-0.10%)
Oct 23, 2017	47.75	47.94	46.67	46.69	5,655,138	-0.88(-1.86%)
Oct 20, 2017	47.44	47.71	47.20	47.57	4,729,738	+0.33(+0.70%)
Oct 19, 2017	47.12	48.27	47.09	47.24	5,925,324	-0.10(-0.20%)
Oct 18, 2017	47.30	48.06	46.99	47.34	5,789,626	-0.13(-0.27%)
Oct 17, 2017	46.92	47.47	46.54	47.46	4,507,412	+0.44(+0.93%)
Oct 16, 2017	46.65	47.11	46.43	47.02	4,493,607	+0.64(+1.38%)
Oct 13, 2017	46.76	47.08	46.26	46.38	4,157,522	+0.06(+0.13%)
Oct 12, 2017	46.45	46.84	46.00	46.33	5,104,317	-0.64(-1.36%)
Oct 11, 2017	47.01	47.29	46.61	46.97	3,871,837	-0.02(-0.04%)
Oct 10, 2017		48.34	46.91	46.99	5,086,954	-0.44(-0.92%)
Oct 09, 2017	47.21	47.54	46.93	47.42	5,204,063	+0.21(+0.45%)
Oct 06, 2017	47.38	47.73	46.91	47.21	6,787,222	-0.40(-0.84%)
Oct 05, 2017	48.02	48.34	47.53	47.61	6,298,231	-0.36(-0.75%)
Oct 04, 2017	47.92	48.63	47.62	47.97	5,531,882	+0.15(+0.30%)
Oct 03, 2017	47.92	48.12	47.48	47.82	6,451,626	-0.11(-0.22%)

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.