Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.94	46.94	46.94	0	-0.28(-0.60%)
Dec 28, 2017	47.31	47.31	47.15	47.23	255,513	+0.06(+0.12%)
Dec 27, 2017	47.09	47.24	47.08	47.17	177,650	+0.07(+0.14%)
Dec 26, 2017	47.12	47.14	46.89	47.10	222,982	-0.29(-0.61%)
Dec 22, 2017	47.45	47.46	47.31	47.40	233,461	-0.07(-0.14%)
Dec 21, 2017	47.68	47.77	47.45	47.46	183,098	-0.15(-0.32%)
Dec 20, 2017	47.84	47.85	47.38	47.61	207,245	-0.03(-0.06%)
Dec 19, 2017	47.85	47.85	47.52	47.64	248,092	-0.28(-0.59%)
Dec 18, 2017	47.81	47.93	47.72	47.92	245,655	+0.44(+0.93%)
Dec 15, 2017	47.09	47.54	46.93	47.48	170,804	+0.58(+1.23%)
Dec 14, 2017	47.07	47.21	46.90	46.90	228,029	-0.07(-0.14%)
Dec 13, 2017	47.06	47.17	46.91	46.97	260,037	+0.06(+0.12%)
Dec 12, 2017	47.01	47.14	46.79	46.91	164,249	-0.13(-0.28%)
Dec 11, 2017	46.68	47.05	46.67	47.04	185,664	+0.37(+0.80%)
Dec 08, 2017	46.86	46.96	46.59	46.67	156,042	+0.17(+0.36%)
Dec 07, 2017	46.22	46.57	46.22	46.50	213,392	+0.35(+0.75%)
Dec 06, 2017	45.67	46.24	45.54	46.15	189,133	+0.30(+0.65%)
Dec 05, 2017	45.68	46.39	45.50	45.85	514,121	+0.12(+0.27%)
Dec 04, 2017	46.96	46.96	45.71	45.73	547,205	-0.96(-2.05%)
Dec 01, 2017	46.67	46.89	46.25	46.69	404,621	-0.21(-0.44%)
Nov 30, 2017	46.78	47.04	46.56	46.89	299,447	+0.34(+0.72%)
Nov 29, 2017	47.76	47.76	46.21	46.56	624,665	-1.22(-2.55%)
Nov 28, 2017	47.76	47.85	47.51	47.77	245,242	+0.10(+0.22%)
Nov 27, 2017	47.69	47.77	47.56	47.67	197,575	-0.04(-0.08%)
Nov 24, 2017	47.51	47.75	47.51	47.71	85,678	+0.24(+0.51%)
Nov 22, 2017	47.61	47.61	47.41	47.47	203,475	-0.11(-0.24%)
Nov 21, 2017	47.25	47.59	47.16	47.58	266,980	+0.56(+1.20%)
Nov 20, 2017	46.94	47.04	46.85	47.02	204,044	+0.19(+0.40%)
Nov 17, 2017	47.03	47.03	46.79	46.83	161,571	-0.22(-0.48%)
Nov 16, 2017	46.72	47.16	46.70	47.05	199,515	+0.64(+1.37%)
Nov 15, 2017	46.56	46.60	46.24	46.42	290,666	-0.36(-0.76%)
Nov 14, 2017	46.76	46.85	46.53	46.77	207,401	-0.09(-0.20%)
Nov 13, 2017	46.72	46.89	46.66	46.87	168,061	-0.02(-0.04%)
Nov 10, 2017	46.81	46.91	46.68	46.88	227,239	+0.04(+0.08%)
Nov 09, 2017	46.92	46.94	46.37	46.85	337,348	-0.39(-0.83%)
Nov 08, 2017	47.02	47.28	46.87	47.24	177,027	+0.23(+0.50%)
Nov 07, 2017	47.08	47.08	46.82	47.01	248,177	-0.02(-0.04%)
Nov 06, 2017	46.88	47.03	46.84	47.02	278,373	+0.20(+0.42%)
Nov 03, 2017	46.72	46.84	46.41	46.83	256,356	+0.38(+0.83%)
Nov 02, 2017	46.38	46.47	46.08	46.44	233,274	+0.05(+0.10%)
Nov 01, 2017	46.66	46.68	46.16	46.40	400,211	-0.07(-0.14%)
Oct 31, 2017	46.39	46.55	46.22	46.46	438,826	+0.23(+0.51%)
Oct 30, 2017		46.35	45.98	46.23	299,689	+0.14(+0.31%)
Oct 27, 2017	45.69	46.20	45.61	46.09	342,670	+1.15(+2.56%)
Oct 26, 2017	44.98	45.08	44.86	44.94	139,384	+0.19(+0.42%)
Oct 25, 2017	44.86	45.00	44.42	44.75	190,435	-0.17(-0.38%)
Oct 24, 2017	44.82	44.96	44.71	44.92	177,912	+0.16(+0.36%)
Oct 23, 2017	45.07	45.07	44.71	44.76	227,846	-0.16(-0.35%)
Oct 20, 2017	44.89	45.01	44.83	44.92	161,010	+0.29(+0.65%)
Oct 19, 2017	44.54	44.63	44.25	44.63	218,336	-0.15(-0.33%)
Oct 18, 2017	44.78	44.86	44.62	44.78	195,089	+0.15(+0.34%)
Oct 17, 2017	44.67	44.67	44.51	44.63	177,328	-0.02(-0.04%)
Oct 16, 2017	44.67	44.67	44.49	44.64	189,787	+0.11(+0.25%)
Oct 13, 2017	44.51	44.61	44.49	44.53	160,784	+0.22(+0.49%)
Oct 12, 2017	44.26	44.47	44.22	44.32	233,903	+0.02(+0.04%)
Oct 11, 2017	44.08	44.30	44.05	44.30	128,768	+0.22(+0.49%)
Oct 10, 2017	44.22	44.26	43.90	44.08	177,819	-0.01(-0.02%)
Oct 09, 2017	44.07	44.19	44.02	44.09	182,615	+0.13(+0.30%)
Oct 06, 2017	43.76	43.99	43.70	43.96	175,646	+0.10(+0.24%)
Oct 05, 2017	43.62	43.87	43.53	43.86	164,863	+0.41(+0.95%)
Oct 04, 2017	43.40	43.49	43.28	43.45	114,404	-0.03(-0.06%)
Oct 03, 2017	43.41	43.48	43.36	43.47	160,651	+0.11(+0.26%)

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.