Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.60	50.60	50.60	0	-0.58(-1.13%)
Dec 28, 2017	51.14	51.45	50.74	51.18	154,556	+0.13(+0.26%)
Dec 27, 2017	51.85	52.03	50.92	51.05	140,020	-0.71(-1.37%)
Dec 26, 2017	51.94	52.34	51.05	51.76	211,318	-0.27(-0.51%)
Dec 22, 2017	51.85	52.67	51.40	52.03	310,366	+0.27(+0.52%)
Dec 21, 2017	51.36	51.80	50.60	51.76	290,375	+0.80(+1.57%)
Dec 20, 2017	50.34	51.54	50.34	50.96	372,913	+0.98(+1.96%)
Dec 19, 2017	51.18	51.49	49.60	49.98	455,918	-1.20(-2.34%)
Dec 18, 2017	47.05	51.67	46.96	51.18	830,498	+4.67(+10.03%)
Dec 15, 2017	45.50	47.23	45.14	46.52	917,511	+1.16(+2.55%)
Dec 14, 2017	47.01	47.32	44.96	45.36	446,067	-1.95(-4.13%)
Dec 13, 2017	46.78	47.67	46.43	47.32	204,583	+0.67(+1.43%)
Dec 12, 2017	47.36	47.85	46.47	46.65	227,119	-0.58(-1.22%)
Dec 11, 2017	48.21	48.25	45.05	47.23	359,871	-0.82(-1.70%)
Dec 08, 2017	46.94	48.18	46.41	48.05	540,009	+1.11(+2.36%)
Dec 07, 2017	46.50	48.18	46.50	46.94	257,169	+0.49(+1.05%)
Dec 06, 2017	46.32	46.85	45.74	46.45	243,825	+0.04(+0.10%)
Dec 05, 2017	46.58	46.94	46.01	46.41	306,312	+0.22(+0.48%)
Dec 04, 2017	45.08	46.72	45.08	46.19	523,915	+1.64(+3.68%)
Dec 01, 2017	44.86	44.86	43.73	44.55	508,332	-0.13(-0.30%)
Nov 30, 2017	45.17	45.39	44.37	44.68	308,190	-0.40(-0.88%)
Nov 29, 2017	43.44	45.12	43.22	45.08	547,629	+1.77(+4.09%)
Nov 28, 2017	42.78	43.42	42.11	43.31	491,325	+0.22(+0.51%)
Nov 27, 2017	43.13	43.71	42.80	43.09	164,696	+0.00(+0.00%)
Nov 24, 2017	42.95	43.22	42.69	43.09	81,794	+0.18(+0.41%)
Nov 22, 2017	43.35	44.06	42.82	42.91	194,616	-0.27(-0.62%)
Nov 21, 2017	43.13	43.22	42.11	43.17	420,647	-0.09(-0.20%)
Nov 20, 2017	42.95	43.40	40.25	43.26	230,611	+0.35(+0.83%)
Nov 17, 2017	42.95	43.26	42.69	42.91	319,592	-0.13(-0.31%)
Nov 16, 2017	42.60	43.17	42.29	43.04	344,495	+0.49(+1.14%)
Nov 15, 2017	42.29	42.95	41.49	42.55	373,229	+0.04(+0.10%)
Nov 14, 2017	42.16	42.64	41.71	42.51	141,014	+0.22(+0.52%)
Nov 13, 2017	42.60	42.60	41.93	42.29	194,898	-0.35(-0.83%)
Nov 10, 2017	42.55	42.91	42.55	42.64	202,560	-0.09(-0.21%)
Nov 09, 2017	42.33	43.06	42.33	42.73	248,300	-0.02(-0.05%)
Nov 08, 2017	42.60	43.00	42.24	42.75	262,250	+0.02(+0.05%)
Nov 07, 2017	42.95	43.04	42.33	42.73	410,307	-0.22(-0.52%)
Nov 06, 2017	43.00	43.31	42.73	42.95	238,382	-0.04(-0.10%)
Nov 03, 2017	43.31	43.57	42.86	43.00	294,174	-0.44(-1.02%)
Nov 02, 2017	43.13	43.62	42.29	43.44	324,317	+0.31(+0.72%)
Nov 01, 2017	44.10	44.55	42.78	43.13	384,636	-0.58(-1.32%)
Oct 31, 2017	44.37	45.08	43.71	43.71	372,781	-0.49(-1.10%)
Oct 30, 2017	43.93	44.33	43.35	44.19	453,087	+0.31(+0.71%)
Oct 27, 2017	44.06	44.06	43.31	43.88	337,983	+0.04(+0.10%)
Oct 26, 2017	42.73	43.88	42.33	43.84	535,198	+1.02(+2.38%)
Oct 25, 2017	43.22	43.97	42.36	42.82	663,016	-1.59(-3.59%)
Oct 24, 2017	42.64	45.17	41.45	44.41	1,437,517	+0.00(+0.00%)
Oct 23, 2017	45.21	45.88	44.28	44.41	658,558	-0.93(-2.05%)
Oct 20, 2017	46.63	46.63	44.95	45.34	516,913	-0.97(-2.10%)
Oct 19, 2017	47.29	47.29	46.05	46.32	261,020	-1.20(-2.52%)
Oct 18, 2017	47.38	48.18	46.94	47.51	236,527	+0.18(+0.37%)
Oct 17, 2017	46.85	47.38	46.72	47.34	226,004	+0.53(+1.14%)
Oct 16, 2017	46.58	46.94	46.41	46.81	231,372	+0.27(+0.57%)
Oct 13, 2017	45.79	47.07	45.52	46.54	281,870	+0.71(+1.55%)
Oct 12, 2017	45.03	46.01	43.79	45.83	504,247	-1.64(-3.45%)
Oct 11, 2017	48.49	48.53	47.25	47.47	251,784	-0.97(-2.01%)
Oct 10, 2017	49.33	49.46	48.18	48.44	327,395	-0.53(-1.09%)
Oct 09, 2017	50.04	50.30	48.84	48.98	212,372	-1.06(-2.12%)
Oct 06, 2017	50.48	50.61	49.33	50.04	370,177	-0.49(-0.96%)
Oct 05, 2017	50.53	50.70	50.08	50.53	250,139	+0.00(+0.00%)
Oct 04, 2017	50.35	50.92	50.26	50.53	247,312	+0.18(+0.35%)
Oct 03, 2017	50.70	51.06	50.30	50.35	344,791	-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.