Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.41	50.41	50.41	0	-0.18(-0.36%)
Dec 28, 2017	50.09	51.18	49.95	50.59	218,692	+0.66(+1.31%)
Dec 27, 2017	49.16	50.27	48.76	49.94	271,873	+1.06(+2.16%)
Dec 26, 2017	48.88	49.52	48.52	48.88	114,801	+0.09(+0.19%)
Dec 22, 2017	48.43	48.93	48.43	48.79	216,278	+0.62(+1.29%)
Dec 21, 2017	48.28	48.69	48.05	48.17	161,578	+0.02(+0.05%)
Dec 20, 2017	48.62	48.69	47.99	48.14	175,033	-0.33(-0.69%)
Dec 19, 2017	49.03	49.03	48.43	48.47	214,115	-0.37(-0.77%)
Dec 18, 2017	48.53	49.51	48.41	48.85	281,589	+0.50(+1.03%)
Dec 15, 2017	47.46	48.88	47.46	48.35	448,188	+0.99(+2.09%)
Dec 14, 2017	48.08	48.42	47.32	47.36	231,456	-0.66(-1.37%)
Dec 13, 2017	48.04	48.44	47.96	48.02	138,395	-0.06(-0.12%)
Dec 12, 2017	48.02	48.55	47.77	48.08	118,850	+0.10(+0.21%)
Dec 11, 2017	48.30	48.62	47.83	47.98	126,474	-0.29(-0.60%)
Dec 08, 2017	48.52	48.52	47.91	48.27	169,757	+0.00(+0.00%)
Dec 07, 2017	48.43	48.84	48.30		215,338	+0.00(+0.00%)
Dec 06, 2017	48.57	48.82	48.12	48.49	149,610	-0.06(-0.12%)
Dec 05, 2017	49.65	49.65	48.53	48.55	233,295	-0.89(-1.80%)
Dec 04, 2017	49.73	50.26	49.43	49.44	339,520	+0.19(+0.39%)
Dec 01, 2017	49.74	49.76	48.00	49.25	287,129	-0.39(-0.79%)
Nov 30, 2017	50.25	50.25	49.41	49.64	175,758	-0.49(-0.98%)
Nov 29, 2017	49.17	50.36	48.92	50.13	269,313	+1.12(+2.29%)
Nov 28, 2017	48.27	49.10	48.14	49.01	216,289	+0.86(+1.79%)
Nov 27, 2017	48.03	48.51	48.02	48.15	142,086	+0.27(+0.57%)
Nov 24, 2017	48.18	48.28	47.45	47.87	161,138	-0.08(-0.17%)
Nov 22, 2017	48.15	48.31	47.94	47.95	147,000	-0.14(-0.28%)
Nov 21, 2017	47.67	48.31	47.62	48.09	166,706	+0.44(+0.93%)
Nov 20, 2017	47.56	47.85	47.17	47.65	121,147	+0.08(+0.17%)
Nov 17, 2017	47.57	47.83	47.43	47.57	384,709	-0.23(-0.47%)
Nov 16, 2017	47.99	48.38	47.70	47.79	141,175	-0.02(-0.03%)
Nov 15, 2017	47.66	48.40	47.48	47.81	224,699	+0.02(+0.03%)
Nov 14, 2017	47.58	48.03	47.36	47.79	183,800	-0.03(-0.07%)
Nov 13, 2017	47.70	48.19	47.44	47.82	300,052	+0.10(+0.22%)
Nov 10, 2017	46.67	47.83	46.67	47.72	126,481	+0.25(+0.53%)
Nov 09, 2017	47.21	47.82	47.02	47.47	122,424	+0.06(+0.14%)
Nov 08, 2017	47.13	47.68	46.73	47.41	153,195	+0.21(+0.44%)
Nov 07, 2017	47.37	47.69	46.94	47.20	199,722	-0.22(-0.46%)
Nov 06, 2017	47.45	47.66	47.12	47.41	143,552	+0.00(+0.00%)
Nov 03, 2017	47.58	47.66	46.98	47.41	113,239	-0.25(-0.52%)
Nov 02, 2017	47.20	48.21	47.20	47.66	100,685	+0.43(+0.90%)
Nov 01, 2017	47.83	47.89	46.95	47.24	202,216	-0.29(-0.61%)
Oct 31, 2017	47.28	47.72	47.10	47.53	260,234	+0.36(+0.77%)
Oct 30, 2017	47.41	47.69	46.91	47.16	176,961	-0.23(-0.48%)
Oct 27, 2017	47.14	47.42	46.77	47.39	126,880	+0.27(+0.56%)
Oct 26, 2017	46.77	47.25	46.38	47.12	158,136	+0.49(+1.05%)
Oct 25, 2017	46.28	46.93	45.86	46.63	167,557	+0.40(+0.87%)
Oct 24, 2017	46.50	46.94	46.18	46.23	192,928	-0.28(-0.61%)
Oct 23, 2017	46.63	46.79	46.26	46.51	148,381	-0.16(-0.34%)
Oct 20, 2017	48.40	48.44	46.49	46.67	370,283	-1.35(-2.81%)
Oct 19, 2017	47.14	48.42	46.65	48.03	278,954	+1.68(+3.63%)
Oct 18, 2017	46.36	46.60	45.98	46.34	216,922	-0.04(-0.09%)
Oct 17, 2017	46.60	46.78	46.09	46.38	215,134	-0.20(-0.43%)
Oct 16, 2017	46.31	46.72	46.31	46.59	164,225	+0.32(+0.70%)
Oct 13, 2017	45.96	46.63	45.62	46.26	168,514	+0.20(+0.44%)
Oct 12, 2017	46.51	46.58	45.90	46.06	170,148	-0.31(-0.66%)
Oct 11, 2017	46.54	46.63	46.07	46.37	158,815	-0.20(-0.43%)
Oct 10, 2017	46.57	47.05	46.33	46.57	129,762	-0.06(-0.14%)
Oct 09, 2017	46.97	47.25	46.56	46.63	141,947	-0.33(-0.70%)
Oct 06, 2017	46.92	47.41	46.65	46.96	180,631	+0.04(+0.09%)
Oct 05, 2017	46.71	47.42	46.61	46.92	163,072	+0.27(+0.59%)
Oct 04, 2017	46.60	47.01	46.55	46.65	147,857	-0.23(-0.50%)
Oct 03, 2017	46.83	47.03	46.07	46.88	227,028	+0.02(+0.05%)

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.