Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.55	50.55	50.55	0	-0.58(-1.13%)
Dec 28, 2017	51.08	51.39	50.68	51.13	154,724	+0.13(+0.26%)
Dec 27, 2017	51.79	51.97	50.86	50.99	140,171	-0.71(-1.37%)
Dec 26, 2017	51.88	52.28	50.99	51.70	211,546	-0.27(-0.51%)
Dec 22, 2017	51.79	52.61	51.35	51.97	310,702	+0.27(+0.52%)
Dec 21, 2017	51.30	51.75	50.55	51.70	290,690	+0.80(+1.57%)
Dec 20, 2017	50.28	51.48	50.28	50.90	373,316	+0.98(+1.96%)
Dec 19, 2017	51.13	51.44	49.55	49.93	456,412	-1.20(-2.34%)
Dec 18, 2017	47.00	51.62	46.91	51.13	831,397	+4.66(+10.03%)
Dec 15, 2017	45.45	47.18	45.09	46.47	918,505	+1.15(+2.55%)
Dec 14, 2017	46.95	47.27	44.91	45.31	446,550	-1.95(-4.13%)
Dec 13, 2017	46.73	47.62	46.38	47.27	204,805	+0.67(+1.43%)
Dec 12, 2017	47.31	47.80	46.42	46.60	227,365	-0.58(-1.22%)
Dec 11, 2017	48.15	48.20	45.00	47.18	360,260	-0.82(-1.70%)
Dec 08, 2017	46.89	48.13	46.36	47.99	540,593	+1.11(+2.36%)
Dec 07, 2017	46.45	48.13	46.45	46.89	257,447	+0.49(+1.05%)
Dec 06, 2017	46.27	46.80	45.69	46.40	244,088	+0.04(+0.10%)
Dec 05, 2017	46.53	46.89	45.96	46.36	306,644	+0.22(+0.48%)
Dec 04, 2017	45.03	46.67	45.03	46.14	524,482	+1.64(+3.68%)
Dec 01, 2017	44.81	44.81	43.68	44.50	508,882	-0.13(-0.30%)
Nov 30, 2017	45.12	45.34	44.32	44.63	308,524	-0.40(-0.88%)
Nov 29, 2017	43.39	45.07	43.17	45.03	548,222	+1.77(+4.09%)
Nov 28, 2017	42.73	43.37	42.07	43.26	491,857	+0.22(+0.51%)
Nov 27, 2017	43.08	43.66	42.75	43.04	164,874	+0.00(+0.00%)
Nov 24, 2017	42.91	43.17	42.64	43.04	81,883	+0.18(+0.41%)
Nov 22, 2017	43.30	44.01	42.77	42.86	194,826	-0.27(-0.62%)
Nov 21, 2017	43.08	43.17	42.07	43.13	421,102	-0.09(-0.20%)
Nov 20, 2017	42.91	43.35	40.21	43.22	230,861	+0.35(+0.83%)
Nov 17, 2017	42.91	43.22	42.64	42.86	319,938	-0.13(-0.31%)
Nov 16, 2017	42.55	43.13	42.24	43.00	344,868	+0.49(+1.14%)
Nov 15, 2017	42.24	42.91	41.45	42.51	373,633	+0.04(+0.10%)
Nov 14, 2017	42.11	42.60	41.67	42.46	141,167	+0.22(+0.52%)
Nov 13, 2017	42.55	42.55	41.89	42.24	195,109	-0.35(-0.83%)
Nov 10, 2017	42.51	42.86	42.51	42.60	202,779	-0.09(-0.21%)
Nov 09, 2017	42.29	43.02	42.29	42.69	248,569	-0.02(-0.05%)
Nov 08, 2017	42.55	42.95	42.20	42.71	262,534	+0.02(+0.05%)
Nov 07, 2017	42.91	43.00	42.29	42.69	410,751	-0.22(-0.52%)
Nov 06, 2017	42.95	43.26	42.69	42.91	238,640	-0.04(-0.10%)
Nov 03, 2017	43.26	43.53	42.82	42.95	294,492	-0.44(-1.02%)
Nov 02, 2017	43.08	43.57	42.24	43.39	324,668	+0.31(+0.72%)
Nov 01, 2017	44.06	44.50	42.73	43.08	385,052	-0.58(-1.32%)
Oct 31, 2017	44.32	45.03	43.66	43.66	373,185	-0.49(-1.10%)
Oct 30, 2017	43.88	44.28	43.30	44.15	453,577	+0.31(+0.71%)
Oct 27, 2017	44.01	44.01	43.26	43.84	338,349	+0.04(+0.10%)
Oct 26, 2017	42.69	43.84	42.29	43.79	535,777	+1.02(+2.38%)
Oct 25, 2017	43.17	43.92	42.31	42.77	663,734	-1.59(-3.59%)
Oct 24, 2017	42.60	45.12	41.40	44.37	1,439,073	+0.00(+0.00%)
Oct 23, 2017	45.16	45.83	44.23	44.37	659,271	-0.93(-2.05%)
Oct 20, 2017	46.58	46.58	44.90	45.30	517,473	-0.97(-2.10%)
Oct 19, 2017	47.24	47.24	46.00	46.27	261,303	-1.19(-2.52%)
Oct 18, 2017	47.33	48.13	46.89	47.46	236,783	+0.18(+0.37%)
Oct 17, 2017	46.80	47.33	46.67	47.29	226,249	+0.53(+1.14%)
Oct 16, 2017	46.53	46.89	46.36	46.76	231,623	+0.27(+0.57%)
Oct 13, 2017	45.74	47.02	45.47	46.49	282,175	+0.71(+1.55%)
Oct 12, 2017	44.99	45.96	43.75	45.78	504,793	-1.64(-3.45%)
Oct 11, 2017	48.44	48.48	47.20	47.42	252,056	-0.97(-2.01%)
Oct 10, 2017	49.28	49.41	48.13	48.39	327,750	-0.53(-1.08%)
Oct 09, 2017	49.98	50.25	48.79	48.92	212,602	-1.06(-2.12%)
Oct 06, 2017	50.43	50.56	49.28	49.98	370,578	-0.49(-0.96%)
Oct 05, 2017	50.47	50.65	50.03	50.47	250,409	+0.00(+0.00%)
Oct 04, 2017	50.29	50.87	50.21	50.47	247,580	+0.18(+0.35%)
Oct 03, 2017	50.65	51.00	50.25	50.29	345,164	-0.31(-0.61%)

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.