Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		52.34	52.34	52.34	0	-0.33(-0.62%)
Dec 28, 2017	52.51	52.82	52.33	52.67	3,907,060	+0.21(+0.41%)
Dec 27, 2017	52.69	52.74	52.34	52.45	4,029,704	-0.29(-0.55%)
Dec 26, 2017	52.25	53.07	52.23	52.74	3,505,476	+0.37(+0.71%)
Dec 22, 2017	52.50	52.55	52.22	52.37	4,163,830	+0.00(+0.00%)
Dec 21, 2017	52.80	53.13	52.25	52.37	8,776,258	-0.18(-0.34%)
Dec 20, 2017	52.34	52.91	52.04	52.55	7,737,702	+0.44(+0.84%)
Dec 19, 2017	52.53	52.70	51.87	52.11	6,894,498	-0.30(-0.57%)
Dec 18, 2017	52.83	53.06	52.23	52.41	9,272,213	-0.03(-0.05%)
Dec 15, 2017	51.77	52.80	51.74	52.43	15,384,062	+0.79(+1.54%)
Dec 14, 2017	51.29	51.97	50.40	51.64	14,514,053	+1.51(+3.02%)
Dec 13, 2017	50.29	50.29	49.66	50.13	6,712,764	+0.01(+0.02%)
Dec 12, 2017	50.12	51.21	50.04	50.12	6,383,937	-0.70(-1.38%)
Dec 11, 2017	50.21	51.28	50.00	50.82	7,781,788	+0.85(+1.70%)
Dec 08, 2017	49.97	51.05	49.88	49.97	7,107,026	+0.05(+0.09%)
Dec 07, 2017	48.60	49.92	48.53	49.92	7,611,368	+1.04(+2.12%)
Dec 06, 2017	48.80	49.33	48.69	48.88	4,471,266	-0.08(-0.17%)
Dec 05, 2017	49.39	49.70	48.90	48.97	5,922,515	-0.49(-0.98%)
Dec 04, 2017	49.79	50.59	49.13	49.45	9,486,444	+0.79(+1.63%)
Dec 01, 2017	49.12	50.08	48.84	48.66	9,472,118	-0.80(-1.63%)
Nov 30, 2017	49.07	50.00	48.85	49.46	10,019,046	+0.77(+1.57%)
Nov 29, 2017	47.51	49.30	47.39	48.70	11,689,445	+1.42(+3.01%)
Nov 28, 2017	46.09	47.37	45.87	47.28	9,170,415	+0.93(+2.00%)
Nov 27, 2017	46.78	46.88	46.17	46.35	5,383,528	-0.49(-1.04%)
Nov 24, 2017	47.18	47.18	46.71	46.84	1,969,946	-0.28(-0.60%)
Nov 22, 2017	47.24	47.51	46.99	47.12	4,451,004	-0.24(-0.51%)
Nov 21, 2017	46.73	47.37	46.49	47.36	5,152,266	+0.82(+1.77%)
Nov 20, 2017	46.58	46.64	45.91	46.54	4,552,159	-0.03(-0.06%)
Nov 17, 2017	46.78	46.91	46.29	46.56	5,355,472	-0.59(-1.25%)
Nov 16, 2017	46.23	47.34	46.19	47.15	7,456,342	+1.33(+2.91%)
Nov 15, 2017	45.20	46.02	44.90	45.82	7,063,062	+0.40(+0.88%)
Nov 14, 2017	45.35	45.51	45.11	45.42	5,227,770	+0.04(+0.08%)
Nov 13, 2017	45.14	45.42	44.89	45.39	5,579,200	-0.03(-0.06%)
Nov 10, 2017	45.69	45.86	45.36	45.41	7,588,112	-0.28(-0.61%)
Nov 09, 2017	46.17	46.43	45.62	45.69	6,019,820	-0.81(-1.74%)
Nov 08, 2017	46.21	46.81	45.94	46.50	3,780,659	+0.14(+0.30%)
Nov 07, 2017	46.97	47.02	46.22	46.36	4,764,901	-0.61(-1.30%)
Nov 06, 2017	46.82	47.53	46.72	46.97	6,739,135	+0.16(+0.34%)
Nov 03, 2017	46.90	47.09	46.33	46.82	4,462,319	+0.06(+0.12%)
Nov 02, 2017	46.89	46.90	46.11	46.76	6,929,940	-0.01(-0.02%)
Nov 01, 2017	46.62	47.31	46.40	46.77	6,280,356	+0.30(+0.64%)
Oct 31, 2017	46.72	46.96	46.39	46.47	5,119,441	-0.28(-0.60%)
Oct 30, 2017	46.65	47.07	46.45	46.75	4,263,084	-0.21(-0.45%)
Oct 27, 2017	47.30	47.60	46.40	46.96	8,153,876	-0.34(-0.73%)
Oct 26, 2017	49.11	49.81	47.13	47.31	11,749,143	-1.22(-2.51%)
Oct 25, 2017	49.47	49.51	48.42	48.52	6,506,105	-0.87(-1.77%)
Oct 24, 2017	48.77	49.58	48.33	49.40	5,713,023	+0.84(+1.72%)
Oct 23, 2017	49.51	49.57	48.52	48.56	4,408,679	-0.92(-1.86%)
Oct 20, 2017	48.88	49.49	48.79	49.48	7,221,406	+0.93(+1.91%)
Oct 19, 2017	48.83	49.04	47.72	48.55	10,300,264	-0.55(-1.12%)
Oct 18, 2017	49.09	49.34	48.92	49.10	5,816,046	+0.09(+0.19%)
Oct 17, 2017	49.70	50.22	48.91	49.01	7,048,205	-0.80(-1.60%)
Oct 16, 2017	49.96	50.02	49.49	49.81	5,178,906	-0.32(-0.63%)
Oct 13, 2017	49.33	50.20	49.25	50.12	7,797,283	+0.79(+1.60%)
Oct 12, 2017	49.32	49.41	48.80	49.33	6,264,846	+0.04(+0.08%)
Oct 11, 2017	49.58	50.13	48.78	49.30	12,722,282	+0.34(+0.70%)
Oct 10, 2017	48.98	49.89	48.74	48.95	12,197,398	+0.89(+1.86%)
Oct 09, 2017	48.37	48.70	47.78	48.06	4,978,931	-0.25(-0.52%)
Oct 06, 2017	47.74	48.78	47.74	48.31	7,251,040	+0.31(+0.64%)
Oct 05, 2017	47.85	48.09	47.61	48.00	5,680,231	+0.11(+0.23%)
Oct 04, 2017	47.58	48.37	47.35	47.89	8,897,882	+0.29(+0.60%)
Oct 03, 2017	44.73	47.72	44.73	47.61	17,294,894	+2.95(+6.62%)

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.