Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.57	48.57	48.57	0	-0.50(-1.02%)
Dec 28, 2017	48.53	49.28	48.38	49.07	37,999	+0.33(+0.68%)
Dec 27, 2017	48.83	49.22	48.64	48.74	44,604	+0.04(+0.08%)
Dec 26, 2017	48.63	49.28	48.60	48.70	47,319	+0.14(+0.28%)
Dec 22, 2017	48.93	49.30	48.38	48.57	61,422	-0.37(-0.75%)
Dec 21, 2017	49.40	49.52	48.83	48.93	66,361	-0.18(-0.38%)
Dec 20, 2017	49.67	49.67	48.38	49.12	42,328	+0.41(+0.85%)
Dec 19, 2017	49.32	49.38	48.37	48.70	65,122	-0.41(-0.83%)
Dec 18, 2017	48.39	49.71	48.39	49.11	64,177	+1.10(+2.29%)
Dec 15, 2017	47.61	48.77	47.30	48.01	274,660	+0.51(+1.08%)
Dec 14, 2017	47.84	48.20	47.21	47.50	57,213	-0.48(-1.01%)
Dec 13, 2017	47.58	48.37	46.88	47.98	90,545	+0.62(+1.31%)
Dec 12, 2017	47.61	48.00	47.24	47.36	56,557	-0.25(-0.52%)
Dec 11, 2017	47.53	47.84	46.96	47.61	101,267	+0.19(+0.40%)
Dec 08, 2017	46.74	48.17	46.74	47.41	256,617	+0.66(+1.41%)
Dec 07, 2017	46.69	47.71	46.58	46.75	91,633	+0.06(+0.13%)
Dec 06, 2017	47.16	47.89	46.53	46.69	93,550	-0.48(-1.01%)
Dec 05, 2017	48.20	48.99	47.01	47.17	88,251	-0.81(-1.68%)
Dec 04, 2017	47.75	49.53	47.75	47.97	113,183	+0.65(+1.38%)
Dec 01, 2017	46.24	47.60	45.42	47.32	141,284	+0.92(+1.99%)
Nov 30, 2017	46.65	47.45	46.25	46.40	93,187	-0.58(-1.23%)
Nov 29, 2017	45.36	47.45	45.36	46.98	131,882	+1.87(+4.14%)
Nov 28, 2017	45.23	45.56	44.83	45.11	238,475	-0.12(-0.25%)
Nov 27, 2017	45.54	45.80	44.97	45.22	112,145	-0.31(-0.67%)
Nov 24, 2017	44.97	45.72	43.91	45.53	39,791	+0.51(+1.13%)
Nov 22, 2017	45.32	45.62	44.54	45.02	72,939	-0.28(-0.63%)
Nov 21, 2017	45.67	46.20	45.18	45.31	97,003	-0.35(-0.77%)
Nov 20, 2017	45.73	46.28	43.87	45.66	158,013	-0.12(-0.25%)
Nov 17, 2017	45.72	46.32	45.72	45.78	144,712	-0.15(-0.32%)
Nov 16, 2017	44.57	46.26	43.97	45.92	110,413	+1.97(+4.49%)
Nov 15, 2017	44.57	44.81	43.78	43.95	162,901	-0.80(-1.78%)
Nov 14, 2017	44.02	44.99	43.48	44.75	67,949	+0.72(+1.64%)
Nov 13, 2017	43.92	44.47	43.43	44.03	114,949	+0.10(+0.23%)
Nov 10, 2017	44.33	45.12	43.81	43.93	97,020	-0.41(-0.94%)
Nov 09, 2017	43.65	44.62	42.97	44.34	95,020	+0.55(+1.25%)
Nov 08, 2017	42.53	43.84	42.53	43.80	124,701	+1.09(+2.55%)
Nov 07, 2017	43.58	43.77	42.31	42.71	112,589	-0.84(-1.92%)
Nov 06, 2017	44.71	44.84	43.37	43.54	87,563	-1.01(-2.28%)
Nov 03, 2017	45.08	45.72	43.97	44.56	126,998	-0.44(-0.97%)
Nov 02, 2017	45.33	45.61	44.89	44.99	130,589	-0.52(-1.15%)
Nov 01, 2017	45.31	46.99	45.04	45.52	275,799	+0.32(+0.71%)
Oct 31, 2017	48.72	48.72	44.89	45.19	534,233	-6.57(-12.69%)
Oct 30, 2017	52.31	52.46	51.05	51.76	131,210	-0.71(-1.35%)
Oct 27, 2017	52.90	53.18	52.12	52.47	82,358	-0.50(-0.94%)
Oct 26, 2017	52.97	54.03	52.64	52.97	33,993	+0.08(+0.16%)
Oct 25, 2017	51.87	53.18	51.63	52.88	96,357	+0.88(+1.70%)
Oct 24, 2017	51.54	52.44	51.54	52.00	52,795	+0.38(+0.73%)
Oct 23, 2017	51.51	52.01	51.33	51.62	77,294	+0.08(+0.16%)
Oct 20, 2017	51.86	51.86	51.46	51.54	39,069	+0.02(+0.04%)
Oct 19, 2017	51.87	51.92	51.39	51.51	46,388	-0.36(-0.70%)
Oct 18, 2017	51.82	52.30	51.61	51.87	47,068	+0.05(+0.10%)
Oct 17, 2017	51.89	52.55	51.65	51.82	66,043	-0.30(-0.57%)
Oct 16, 2017	51.64	52.59	51.45	52.12	42,975	+0.65(+1.25%)
Oct 13, 2017	51.73	52.20	51.16	51.48	49,880	-0.26(-0.50%)
Oct 12, 2017	51.47	51.97	51.39	51.74	58,302	+0.26(+0.51%)
Oct 11, 2017	51.79	52.21	51.32	51.48	33,504	+0.02(+0.04%)
Oct 10, 2017	51.46	51.57	51.11	51.45	56,200	+0.29(+0.57%)
Oct 09, 2017	51.62	51.97	51.07	51.16	46,173	-0.39(-0.76%)
Oct 06, 2017	51.76	52.14	51.28	51.55	39,645	-0.19(-0.37%)
Oct 05, 2017	52.37	52.47	51.65	51.74	41,431	-0.48(-0.91%)
Oct 04, 2017	51.89	52.44	51.48	52.22	48,339	+0.02(+0.04%)
Oct 03, 2017	52.38	52.38	51.18	52.20	44,698	+0.05(+0.10%)

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.