Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.34	43.34	43.34	0	-0.11(-0.25%)
Dec 28, 2017	43.27	43.46	42.96	43.45	170,704	+0.25(+0.59%)
Dec 27, 2017	43.46	43.80	43.17	43.20	189,305	-0.27(-0.63%)
Dec 26, 2017	43.92	44.10	43.36	43.47	133,350	-0.54(-1.22%)
Dec 22, 2017	44.37	44.37	43.63	44.01	183,096	-0.26(-0.59%)
Dec 21, 2017	44.01	44.62	43.80	44.27	263,244	+0.60(+1.38%)
Dec 20, 2017	44.48	44.75	43.34	43.67	267,104	-0.49(-1.10%)
Dec 19, 2017	44.44	44.70	44.06	44.15	350,390	-0.05(-0.11%)
Dec 18, 2017	43.81	44.48	43.73	44.20	267,747	+0.67(+1.54%)
Dec 15, 2017	42.39	44.07	42.16	43.53	1,593,754	+1.38(+3.28%)
Dec 14, 2017	42.65	43.10	41.80	42.15	763,365	-0.33(-0.78%)
Dec 13, 2017	43.08	43.51	42.36	42.48	415,191	-0.53(-1.24%)
Dec 12, 2017	43.20	43.52	42.59	43.01	466,274	+0.00(+0.00%)
Dec 11, 2017	43.55	43.94	42.83	43.01	275,695	-0.53(-1.22%)
Dec 08, 2017	44.44	44.44	43.46	43.54	275,551	-0.56(-1.27%)
Dec 07, 2017	43.53	44.35	43.09	44.11	359,248	+0.23(+0.53%)
Dec 06, 2017	43.79	44.49	43.63	43.87	279,396	-0.01(-0.02%)
Dec 05, 2017	45.28	45.28	43.88	43.88	343,520	-1.31(-2.89%)
Dec 04, 2017	45.51	45.62	45.51	45.19	521,677	+0.52(+1.17%)
Dec 01, 2017	45.04	45.08	43.85	44.67	389,688	-0.44(-0.97%)
Nov 30, 2017	45.94	45.97	44.95	45.10	432,815	-0.53(-1.17%)
Nov 29, 2017	44.33	45.68	43.51	45.64	579,451	+1.70(+3.86%)
Nov 28, 2017	42.51	44.07	42.29	43.94	434,841	+1.59(+3.75%)
Nov 27, 2017	42.34	42.72	42.10	42.35	310,976	-0.02(-0.05%)
Nov 24, 2017	43.10	43.10	42.32	42.37	160,685	-0.55(-1.29%)
Nov 22, 2017	43.26	43.58	42.91	42.92	191,256	-0.21(-0.49%)
Nov 21, 2017	43.30	43.30	42.63	43.14	385,800	-0.03(-0.07%)
Nov 20, 2017	42.89	43.18	42.39	43.17	357,574	+0.47(+1.09%)
Nov 17, 2017	41.95	42.71	41.66	42.70	321,992	+0.44(+1.03%)
Nov 16, 2017	42.76	42.84	42.27	42.27	359,237	-0.30(-0.71%)
Nov 15, 2017	41.87	42.89	41.67	42.57	232,107	+0.14(+0.32%)
Nov 14, 2017	41.82	42.54	41.82	42.43	231,598	+0.30(+0.71%)
Nov 13, 2017	41.18	42.26	41.07	42.13	294,621	+0.66(+1.59%)
Nov 10, 2017	41.60	41.94	41.33	41.47	317,662	-0.10(-0.23%)
Nov 09, 2017	42.09	42.38	41.20	41.57	918,709	-0.92(-2.17%)
Nov 08, 2017	42.97	42.97	42.10	42.49	426,587	-0.70(-1.62%)
Nov 07, 2017	44.63	44.75	43.02	43.19	509,634	-1.55(-3.47%)
Nov 06, 2017	44.54	44.89	43.79	44.74	190,542	-0.01(-0.02%)
Nov 03, 2017	44.68	45.04	44.53	44.75	267,495	-0.10(-0.22%)
Nov 02, 2017	44.27	44.97	44.01	44.84	191,177	+0.50(+1.14%)
Nov 01, 2017	44.80	44.96	44.01	44.34	243,325	-0.17(-0.39%)
Oct 31, 2017	44.29	44.81	43.87	44.51	379,007	+0.36(+0.81%)
Oct 30, 2017	44.76	45.05	43.83	44.15	335,524	-0.90(-2.00%)
Oct 27, 2017	44.95	45.23	44.62	45.06	461,557	+0.11(+0.24%)
Oct 26, 2017	44.87	45.04	44.67	44.95	398,740	+0.28(+0.63%)
Oct 25, 2017	44.95	45.01	44.30	44.67	416,034	-0.29(-0.65%)
Oct 24, 2017	44.92	45.38	44.61	44.96	381,568	+0.12(+0.26%)
Oct 23, 2017	45.64	45.69	44.76	44.84	356,858	-0.66(-1.45%)
Oct 20, 2017	45.54	45.70	45.19	45.50	489,583	+0.63(+1.40%)
Oct 19, 2017	43.84	44.95	42.89	44.87	725,721	+1.04(+2.37%)
Oct 18, 2017	43.46	43.86	42.58	43.83	546,185	+0.44(+1.00%)
Oct 17, 2017	44.09	44.18	43.30	43.40	295,617	-0.54(-1.23%)
Oct 16, 2017	43.79	44.36	43.79	43.94	360,898	+0.19(+0.44%)
Oct 13, 2017	44.00	44.47	43.59	43.75	328,367	-0.58(-1.31%)
Oct 12, 2017	44.40	44.81	44.15	44.33	276,573	+0.04(+0.09%)
Oct 11, 2017	44.26	44.80	43.87	44.29	293,676	-0.20(-0.46%)
Oct 10, 2017	44.06	44.49	43.70	44.49	373,090	+0.46(+1.03%)
Oct 09, 2017	44.02	44.10	42.97	44.04	181,095	+0.03(+0.07%)
Oct 06, 2017	44.09	44.30	43.67	44.01	308,612	+0.18(+0.42%)
Oct 05, 2017	43.34	44.12	43.17	43.83	309,177	+0.51(+1.19%)
Oct 04, 2017	44.08	44.18	43.17	43.31	343,364	-1.01(-2.27%)
Oct 03, 2017	44.34	44.34	43.66	44.32	386,504	+0.19(+0.44%)

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.