Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.05	44.05	44.05	0	+0.30(+0.69%)
Dec 28, 2017	43.75	43.85	43.00	43.75	17,506	+0.00(+0.00%)
Dec 27, 2017	43.90	44.15	43.40	43.75	16,725	-0.05(-0.11%)
Dec 26, 2017	44.20	44.60	43.35	43.80	24,716	-0.40(-0.90%)
Dec 22, 2017	46.80	46.80	43.95	44.20	19,465	-0.65(-1.45%)
Dec 21, 2017	44.15	45.44	44.15	44.85	25,378	+0.75(+1.70%)
Dec 20, 2017	43.70	46.80	43.44	44.10	38,347	+0.45(+1.03%)
Dec 19, 2017	44.05	44.45	43.45	43.65	24,837	-0.35(-0.80%)
Dec 18, 2017	45.62	45.62	43.65	44.00	32,864	-0.50(-1.12%)
Dec 15, 2017	43.60	45.35	43.60	44.50	108,681	+0.80(+1.83%)
Dec 14, 2017	43.45	44.05	43.23	43.70	33,685	+0.30(+0.69%)
Dec 13, 2017	43.30	44.00	43.20	43.40	45,007	+0.20(+0.46%)
Dec 12, 2017	44.00	44.49	43.05	43.20	31,086	-0.75(-1.71%)
Dec 11, 2017	44.00	44.15	43.60	43.95	25,582	+0.05(+0.11%)
Dec 08, 2017	44.50	44.85	43.70	43.90	25,652	-0.55(-1.24%)
Dec 07, 2017	44.25	44.65	44.00	44.45	41,454	+0.25(+0.57%)
Dec 06, 2017	45.05	45.25	44.10	44.20	29,467	-0.90(-2.00%)
Dec 05, 2017	46.05	46.40	45.05	45.10	37,423	-0.80(-1.74%)
Dec 04, 2017	46.60	46.75	45.80	45.90	48,128	-0.55(-1.18%)
Dec 01, 2017	46.55	46.55	43.85	46.45	39,133	-0.25(-0.54%)
Nov 30, 2017	48.25	48.25	46.55	46.70	58,552	-1.25(-2.61%)
Nov 29, 2017	47.60	48.25	47.60	47.95	75,788	+0.40(+0.84%)
Nov 28, 2017	47.25	48.80	46.90	47.55	84,259	+0.35(+0.74%)
Nov 27, 2017	47.50	47.55	47.15	47.20	26,484	-0.30(-0.63%)
Nov 24, 2017	47.10	48.70	47.10	47.50	18,719	+0.45(+0.96%)
Nov 22, 2017	47.05	47.85	46.95	47.05	33,944	-0.05(-0.11%)
Nov 21, 2017	47.20	49.10	46.95	47.10	48,460	+0.10(+0.21%)
Nov 20, 2017	47.00	47.50	46.70	47.00	69,903	+0.20(+0.43%)
Nov 17, 2017	46.65	47.15	46.54	46.80	37,945	-0.15(-0.32%)
Nov 16, 2017	45.35	47.50	45.35	46.95	37,830	+1.70(+3.76%)
Nov 15, 2017	45.00	45.70	44.60	45.25	23,672	+0.20(+0.44%)
Nov 14, 2017	45.10	45.20	44.80	45.05	16,837	-0.30(-0.66%)
Nov 13, 2017	45.45	45.60	44.75	45.35	30,699	-0.15(-0.33%)
Nov 10, 2017	44.55	46.20	44.55	45.50	36,636	+0.90(+2.02%)
Nov 09, 2017	44.45	45.12	44.15	44.60	27,651	-0.30(-0.67%)
Nov 08, 2017	45.05	45.15	44.25	44.90	48,834	-0.35(-0.77%)
Nov 07, 2017	45.85	45.95	45.05	45.25	27,465	-0.50(-1.09%)
Nov 06, 2017	45.50	46.30	45.50	45.75	32,271	+0.05(+0.11%)
Nov 03, 2017	46.40	46.40	45.40	45.70	34,549	-0.80(-1.72%)
Nov 02, 2017	46.95	46.95	46.00	46.50	38,366	-0.30(-0.64%)
Nov 01, 2017	47.50	47.50	46.30	46.80	43,464	-0.35(-0.74%)
Oct 31, 2017	47.75	48.05	46.90	47.15	63,135	-0.35(-0.74%)
Oct 30, 2017	48.25	48.62	47.10	47.50	43,967	-0.70(-1.45%)
Oct 27, 2017	48.95	48.95	48.05	48.20	47,446	-0.80(-1.63%)
Oct 26, 2017	49.10	49.30	48.69	49.00	30,608	+0.05(+0.10%)
Oct 25, 2017	49.15	49.15	48.40	48.95	19,469	-0.10(-0.20%)
Oct 24, 2017	48.80	49.50	48.75	49.05	31,375	+0.25(+0.51%)
Oct 23, 2017	49.20	49.20	48.38	48.80	30,621	-0.45(-0.91%)
Oct 20, 2017	49.95	50.00	49.15	49.25	23,505	-0.30(-0.61%)
Oct 19, 2017	49.45	49.90	49.30	49.55	24,262	-0.30(-0.60%)
Oct 18, 2017	49.90	50.05	49.45	49.85	42,224	+0.30(+0.61%)
Oct 17, 2017	49.85	49.90	49.35	49.55	115,488	-0.25(-0.50%)
Oct 16, 2017	50.00	50.42	49.60	49.80	22,988	-0.30(-0.60%)
Oct 13, 2017	50.40	50.40	50.00	50.10	31,494	-0.15(-0.30%)
Oct 12, 2017	50.75	50.90	50.10	50.25	35,639	-0.55(-1.08%)
Oct 11, 2017	51.00	51.02	50.70	50.80	137,067	-0.15(-0.29%)
Oct 10, 2017	51.05	51.15	50.65	50.95	43,177	+0.05(+0.10%)
Oct 09, 2017	51.55	51.75	50.60	50.90	74,169	-0.35(-0.68%)
Oct 06, 2017	50.70	51.65	50.70	51.25	57,418	+0.70(+1.38%)
Oct 05, 2017	49.70	50.85	49.70	50.55	128,665	+1.05(+2.12%)
Oct 04, 2017	49.45	50.00	48.83	49.50	61,416	+0.00(+0.00%)
Oct 03, 2017	49.95	49.95	48.70	49.50	58,454	-0.35(-0.70%)

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.