Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.94	44.94	44.94	0	+0.01(+0.02%)
Dec 28, 2017	44.52	44.96	44.48	44.93	529,949	+0.38(+0.85%)
Dec 27, 2017	44.35	44.68	44.29	44.55	511,844	+0.25(+0.57%)
Dec 26, 2017	43.82	44.61	43.75	44.30	740,239	+0.48(+1.11%)
Dec 22, 2017	43.28	43.82	43.20	43.82	815,964	+0.72(+1.66%)
Dec 21, 2017	43.56	43.69	43.09	43.10	1,162,838	-0.45(-1.03%)
Dec 20, 2017	44.51	44.56	43.55	43.55	1,144,682	-1.02(-2.30%)
Dec 19, 2017	46.06	46.06	44.54	44.57	960,616	-1.50(-3.26%)
Dec 18, 2017	45.93	46.36	45.88	46.08	615,814	+0.17(+0.37%)
Dec 15, 2017	45.75	46.34	45.58	45.91	2,007,786	-0.10(-0.21%)
Dec 14, 2017	46.08	46.36	45.98	46.00	410,353	-0.21(-0.46%)
Dec 13, 2017	46.10	46.44	46.01	46.21	539,796	+0.12(+0.25%)
Dec 12, 2017	45.84	46.29	45.63	46.10	603,253	+0.20(+0.45%)
Dec 11, 2017	45.75	46.04	45.59	45.89	672,792	+0.15(+0.33%)
Dec 08, 2017	45.65	45.92	45.34	45.74	331,668	+0.18(+0.40%)
Dec 07, 2017	45.23	45.62	45.22	45.56	436,934	+0.16(+0.35%)
Dec 06, 2017	45.76	45.79	45.26	45.40	482,930	-0.34(-0.75%)
Dec 05, 2017	46.42	46.47	45.72	45.74	563,150	-0.73(-1.57%)
Dec 04, 2017	46.44	46.51	46.32	46.47	605,486	+0.11(+0.24%)
Dec 01, 2017	46.28	46.51	46.01	46.36	392,217	+0.05(+0.10%)
Nov 30, 2017	46.21	46.38	46.04	46.32	638,978	+0.13(+0.28%)
Nov 29, 2017	45.89	46.34	45.86	46.19	675,846	+0.21(+0.46%)
Nov 28, 2017	46.11	46.39	45.59	45.97	522,844	-0.09(-0.19%)
Nov 27, 2017	46.54	46.58	46.04	46.06	319,088	-0.43(-0.94%)
Nov 24, 2017	46.52	46.59	46.39	46.50	178,778	+0.18(+0.38%)
Nov 22, 2017	46.16	46.66	46.16	46.32	452,279	+0.18(+0.38%)
Nov 21, 2017	45.95	46.20	45.91	46.14	453,272	+0.21(+0.46%)
Nov 20, 2017	46.16	46.20	45.82	45.93	331,562	-0.05(-0.10%)
Nov 17, 2017	45.89	46.08	45.82	45.98	486,316	+0.03(+0.07%)
Nov 16, 2017	45.95	46.32	45.93	45.95	502,365	-0.01(-0.03%)
Nov 15, 2017	46.97	46.97	45.96	45.96	600,768	-0.87(-1.86%)
Nov 14, 2017	46.79	47.08	46.74	46.83	480,119	-0.14(-0.29%)
Nov 13, 2017	46.54	47.05	46.38	46.97	613,154	+0.38(+0.82%)
Nov 10, 2017	46.05	46.71	46.05	46.59	636,476	+0.27(+0.57%)
Nov 09, 2017	47.11	47.50	45.98	46.32	1,379,964	-1.88(-3.90%)
Nov 08, 2017	47.71	48.24	47.56	48.20	488,297	+0.39(+0.82%)
Nov 07, 2017	47.25	47.86	46.91	47.81	1,060,612	+0.48(+1.01%)
Nov 06, 2017	47.31	47.66	47.07	47.33	770,764	+0.11(+0.23%)
Nov 03, 2017	47.08	47.55	46.95	47.22	284,253	-0.14(-0.30%)
Nov 02, 2017	47.06	47.46	46.79	47.37	672,850	+0.45(+0.96%)
Nov 01, 2017	47.01	47.37	46.78	46.92	623,557	-0.09(-0.19%)
Oct 31, 2017	46.84	47.01	46.54	47.01	375,792	+0.19(+0.41%)
Oct 30, 2017	46.78	47.08	46.73	46.82	417,681	+0.12(+0.25%)
Oct 27, 2017	46.50	46.87	46.32	46.70	507,437	+0.12(+0.25%)
Oct 26, 2017	47.29	47.39	46.46	46.59	398,208	-0.34(-0.73%)
Oct 25, 2017	47.01	47.34	46.69	46.93	694,054	-0.28(-0.59%)
Oct 24, 2017	47.55	47.69	46.99	47.21	729,717	-0.34(-0.73%)
Oct 23, 2017	47.87	47.87	47.44	47.55	421,465	-0.07(-0.16%)
Oct 20, 2017	47.89	47.89	47.27	47.63	487,353	-0.17(-0.35%)
Oct 19, 2017	47.92	48.07	47.59	47.80	327,350	-0.16(-0.32%)
Oct 18, 2017	48.12	48.30	47.80	47.95	370,924	-0.31(-0.64%)
Oct 17, 2017	47.87	48.28	47.81	48.26	478,634	+0.22(+0.46%)
Oct 16, 2017	47.92	48.15	47.63	48.04	409,126	+0.15(+0.31%)
Oct 13, 2017	47.86	48.11	47.61	47.89	431,361	+0.20(+0.43%)
Oct 12, 2017	47.65	47.77	47.49	47.69	329,785	+0.00(+0.00%)
Oct 11, 2017	47.32	47.74	47.24	47.69	427,547	+0.47(+1.00%)
Oct 10, 2017	47.32	47.57	47.05	47.21	371,393	+0.05(+0.10%)
Oct 09, 2017	47.51	47.76	47.15	47.17	437,823	-0.34(-0.71%)
Oct 06, 2017	47.45	47.61	47.13	47.51	388,702	-0.20(-0.41%)
Oct 05, 2017	47.89	48.15	47.67	47.70	357,733	-0.09(-0.18%)
Oct 04, 2017	47.49	47.84	47.26	47.79	470,483	+0.36(+0.76%)
Oct 03, 2017	47.11	47.47	47.05	47.43	455,726	+0.27(+0.57%)

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.