Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.27	49.27	49.27	0	-0.04(-0.08%)
Dec 28, 2017	50.02	50.02	49.08	49.31	602,844	-0.51(-1.02%)
Dec 27, 2017	50.21	50.21	49.55	49.82	432,733	-0.23(-0.46%)
Dec 26, 2017	50.15	50.55	49.86	50.05	299,989	+0.06(+0.12%)
Dec 22, 2017	50.06	50.49	49.80	49.99	519,665	+0.13(+0.26%)
Dec 21, 2017	50.25	50.45	49.67	49.86	610,035	-0.03(-0.06%)
Dec 20, 2017	51.28	51.55	49.80	49.89	806,299	-1.45(-2.82%)
Dec 19, 2017	51.95	52.36	51.13	51.34	521,717	-0.54(-1.04%)
Dec 18, 2017	51.73	52.55	51.24	51.88	529,763	+0.73(+1.43%)
Dec 15, 2017	50.99	52.09	50.21	51.15	1,080,750	+0.18(+0.35%)
Dec 14, 2017	51.58	51.75	50.48	50.97	741,324	-0.46(-0.89%)
Dec 13, 2017	50.64	51.52	50.26	51.43	646,905	+0.72(+1.42%)
Dec 12, 2017	49.55	50.84	49.11	50.71	1,614,284	+1.09(+2.20%)
Dec 11, 2017	50.07	50.07	48.71	49.62	1,103,943	-0.13(-0.26%)
Dec 08, 2017	49.45	51.35	47.15	49.75	2,329,392	+0.22(+0.43%)
Dec 07, 2017	49.40	50.77	49.10	49.53	1,689,362	+0.12(+0.25%)
Dec 06, 2017	49.83	50.23	49.15	49.41	1,338,563	-0.10(-0.20%)
Dec 05, 2017	52.50	52.50	48.75	49.51	1,714,368	-2.98(-5.68%)
Dec 04, 2017	48.31	52.69	48.31	52.49	1,825,190	+4.69(+9.81%)
Dec 01, 2017	47.98	48.25	46.87	47.80	845,312	-0.22(-0.46%)
Nov 30, 2017	47.10	48.60	47.05	48.02	1,448,257	+1.27(+2.72%)
Nov 29, 2017	44.38	46.82	44.02	46.75	1,444,752	+2.40(+5.41%)
Nov 28, 2017	42.65	44.52	42.51	44.35	845,661	+1.67(+3.91%)
Nov 27, 2017	42.23	42.76	42.23	42.68	338,114	+0.39(+0.92%)
Nov 24, 2017	42.82	42.82	42.22	42.29	169,741	-0.34(-0.80%)
Nov 22, 2017	42.16	42.81	41.91	42.63	475,584	+0.44(+1.04%)
Nov 21, 2017	42.76	42.76	41.74	42.19	613,213	-0.46(-1.08%)
Nov 20, 2017	42.20	43.70	42.16	42.65	957,302	+0.50(+1.19%)
Nov 17, 2017	40.64	42.36	40.64	42.15	583,702	+1.29(+3.16%)
Nov 16, 2017	39.90	40.98	39.90	40.86	441,884	+1.19(+3.00%)
Nov 15, 2017	40.02	40.19	39.61	39.67	638,371	-0.59(-1.47%)
Nov 14, 2017	39.62	40.35	39.21	40.26	414,489	+0.56(+1.41%)
Nov 13, 2017	39.78	39.90	39.34	39.70	432,384	-0.19(-0.48%)
Nov 10, 2017	39.78	40.59	39.54	39.89	498,557	-0.08(-0.20%)
Nov 09, 2017	39.16	40.03	38.98	39.97	832,632	+0.64(+1.63%)
Nov 08, 2017	38.72	39.56	38.53	39.33	707,254	+0.40(+1.03%)
Nov 07, 2017	39.22	39.68	38.58	38.93	421,189	-0.33(-0.84%)
Nov 06, 2017	39.42	39.44	38.50	39.26	569,177	-0.18(-0.46%)
Nov 03, 2017	39.43	39.96	39.30	39.44	463,127	+0.00(+0.00%)
Nov 02, 2017	39.05	39.94	39.01	39.44	778,932	+0.49(+1.26%)
Nov 01, 2017	38.90	39.98	38.55	38.95	664,152	+0.18(+0.46%)
Oct 31, 2017	38.30	38.90	38.10	38.77	761,159	+0.68(+1.79%)
Oct 30, 2017	38.47	38.74	38.04	38.09	506,474	-0.44(-1.14%)
Oct 27, 2017	38.80	38.80	38.00	38.53	684,679	-0.38(-0.98%)
Oct 26, 2017	39.35	39.80	38.69	38.91	597,819	-0.41(-1.04%)
Oct 25, 2017	39.54	39.55	38.81	39.32	551,204	-0.19(-0.48%)
Oct 24, 2017	39.79	40.19	39.37	39.51	612,521	-0.22(-0.55%)
Oct 23, 2017	39.51	40.08	39.31	39.73	687,524	+0.26(+0.66%)
Oct 20, 2017	40.70	40.70	39.32	39.47	729,956	-0.98(-2.42%)
Oct 19, 2017	40.18	40.50	39.92	40.45	354,057	+0.24(+0.60%)
Oct 18, 2017	40.99	41.06	40.16	40.21	568,565	-0.30(-0.74%)
Oct 17, 2017	38.87	40.61	38.82	40.51	1,136,135	-0.06(-0.15%)
Oct 16, 2017	40.49	41.09	40.42	40.57	720,046	+0.09(+0.22%)
Oct 13, 2017	40.75	41.24	40.39	40.48	645,530	-0.29(-0.71%)
Oct 12, 2017	39.65	40.98	39.65	40.77	890,754	+0.69(+1.72%)
Oct 11, 2017	40.10	40.78	39.90	40.08	691,720	-0.13(-0.32%)
Oct 10, 2017	40.43	40.91	40.09	40.21	530,831	+0.12(+0.30%)
Oct 09, 2017	40.83	41.08	39.97	40.09	595,744	-0.74(-1.81%)
Oct 06, 2017	40.85	40.96	40.00	40.83	929,299	+0.31(+0.77%)
Oct 05, 2017	40.50	41.29	40.39	40.52	646,434	+0.00(+0.00%)
Oct 04, 2017	40.96	41.12	40.09	40.52	556,947	-0.12(-0.30%)
Oct 03, 2017	40.74	41.11	40.13	40.64	947,343	-0.17(-0.42%)

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.