Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.51	44.51	44.51	0	-0.96(-2.12%)
Dec 28, 2017	45.21	45.61	45.04	45.47	35,296	+0.16(+0.36%)
Dec 27, 2017	45.17	45.61	45.04	45.31	34,793	+0.27(+0.59%)
Dec 26, 2017	45.03	45.21	44.94	45.04	41,405	+0.02(+0.04%)
Dec 22, 2017	45.31	45.38	44.71	45.02	68,096	-0.48(-1.05%)
Dec 21, 2017	46.05	46.18	45.38	45.50	50,920	-0.33(-0.73%)
Dec 20, 2017	46.30	46.77	45.81	45.83	58,538	-0.37(-0.81%)
Dec 19, 2017	46.44	46.75	46.19	46.21	49,223	-0.17(-0.37%)
Dec 18, 2017	47.04	47.33	46.33	46.38	59,999	+0.01(+0.02%)
Dec 15, 2017	45.45	46.42	45.45	46.37	53,398	+1.46(+3.25%)
Dec 14, 2017	46.59	46.68	44.79	44.91	88,102	-1.40(-3.03%)
Dec 13, 2017	45.88	46.72	45.88	46.31	62,075	+0.46(+1.01%)
Dec 12, 2017	45.50	46.06	44.97	45.85	67,013	+0.54(+1.20%)
Dec 11, 2017	44.96	45.36	44.69	45.30	54,471	+0.55(+1.24%)
Dec 08, 2017	43.75	44.75	43.62	44.75	72,465	+1.44(+3.32%)
Dec 07, 2017	43.30	43.54	42.90	43.31	82,920	+0.00(+0.00%)
Dec 06, 2017	43.31	43.76	42.76	43.31	55,431	-0.12(-0.29%)
Dec 05, 2017	43.76	44.28	43.32	43.44	54,711	-0.21(-0.48%)
Dec 04, 2017	46.16	46.16	43.64	43.64	87,496	-1.68(-3.70%)
Dec 01, 2017	45.62	45.92	44.22	45.32	163,131	-0.30(-0.65%)
Nov 30, 2017	44.71	45.95	44.65	45.62	115,772	+1.03(+2.31%)
Nov 29, 2017	44.04	45.06	44.04	44.59	80,433	+0.67(+1.52%)
Nov 28, 2017	43.32	44.05	42.99	43.92	117,631	+0.93(+2.17%)
Nov 27, 2017	42.90	43.23	42.70	42.99	60,890	+0.06(+0.13%)
Nov 24, 2017	42.80	42.97	42.54	42.93	22,635	+0.29(+0.67%)
Nov 22, 2017	43.15	43.19	42.50	42.64	51,554	-0.03(-0.07%)
Nov 21, 2017	42.10	42.97	42.10	42.67	131,187	+1.05(+2.52%)
Nov 20, 2017	42.11	42.12	41.40	41.62	92,315	-0.50(-1.18%)
Nov 17, 2017	42.42	42.45	41.90	42.12	34,002	-0.52(-1.23%)
Nov 16, 2017	41.62	42.77	41.61	42.64	60,775	+1.25(+3.02%)
Nov 15, 2017	41.26	41.73	40.94	41.40	91,672	-0.32(-0.78%)
Nov 14, 2017	41.93	41.93	41.22	41.72	52,568	-0.50(-1.17%)
Nov 13, 2017	41.89	42.47	41.37	42.21	53,499	+0.09(+0.20%)
Nov 10, 2017	42.68	42.68	41.33	42.13	77,107	-0.83(-1.93%)
Nov 09, 2017	42.63	43.08	42.19	42.96	109,081	-0.01(-0.02%)
Nov 08, 2017	42.72	43.11	42.47	42.97	87,142	+0.31(+0.74%)
Nov 07, 2017	42.42	42.83	42.22	42.65	95,732	+0.30(+0.72%)
Nov 06, 2017	42.48	42.73	42.31	42.35	93,997	-0.41(-0.96%)
Nov 03, 2017	41.87	42.83	41.66	42.76	98,164	+0.98(+2.35%)
Nov 02, 2017	42.45	42.49	41.50	41.78	147,762	-0.55(-1.31%)
Nov 01, 2017	42.29	42.93	42.04	42.33	120,585	+0.26(+0.61%)
Oct 31, 2017	42.47	42.63	41.87	42.07	96,615	-0.26(-0.61%)
Oct 30, 2017	43.23	43.33	42.02	42.33	181,926	-1.37(-3.14%)
Oct 27, 2017	43.38	43.87	43.25	43.70	175,354	+0.00(+0.00%)
Oct 26, 2017	44.29	44.54	42.95	43.70	215,359	-1.48(-3.27%)
Oct 25, 2017	45.23	45.41	44.62	45.18	128,184	-0.13(-0.29%)
Oct 24, 2017	46.16	46.16	44.55	45.31	142,885	-0.99(-2.14%)
Oct 23, 2017	47.23	47.31	46.26	46.30	87,523	-0.30(-0.63%)
Oct 20, 2017	46.65	46.75	46.13	46.60	83,706	+0.09(+0.18%)
Oct 19, 2017	45.62	46.52	45.58	46.51	108,391	+0.85(+1.86%)
Oct 18, 2017	45.72	46.31	45.50	45.67	129,409	+0.24(+0.52%)
Oct 17, 2017	43.78	45.76	43.78	45.43	133,572	+1.74(+3.99%)
Oct 16, 2017	44.33	44.66	43.48	43.68	101,911	-0.61(-1.38%)
Oct 13, 2017	44.33	44.44	43.99	44.29	110,689	-0.39(-0.87%)
Oct 12, 2017	44.82	44.91	44.52	44.68	46,643	-0.17(-0.38%)
Oct 11, 2017	44.67	44.95	44.46	44.86	63,828	+0.32(+0.73%)
Oct 10, 2017	44.39	44.56	43.84	44.53	100,504	+0.26(+0.58%)
Oct 09, 2017	45.28	45.28	44.07	44.27	150,511	-0.91(-2.00%)
Oct 06, 2017	45.33	45.65	44.94	45.18	85,706	-0.09(-0.19%)
Oct 05, 2017	45.27	45.35	44.73	45.27	169,071	+0.02(+0.04%)
Oct 04, 2017	44.76	45.31	44.76	45.25	94,943	+0.58(+1.29%)
Oct 03, 2017	44.79	44.96	44.13	44.67	100,261	+0.03(+0.07%)

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.