Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		52.42	52.42	52.42	0	-0.26(-0.50%)
Dec 28, 2017	50.65	52.74	50.62	52.68	5,859,266	+2.24(+4.44%)
Dec 27, 2017	49.19	50.53	48.85	50.44	3,045,230	+1.42(+2.90%)
Dec 26, 2017	48.63	49.14	47.88	49.02	2,836,305	+0.38(+0.78%)
Dec 22, 2017	47.94	48.69	47.49	48.64	2,495,625	+0.97(+2.04%)
Dec 21, 2017	47.96	48.34	47.45	47.67	3,140,517	-0.26(-0.55%)
Dec 20, 2017	46.90	48.33	46.34	47.93	7,361,874	+2.67(+5.89%)
Dec 19, 2017		45.28	43.46	45.27	6,125,545	+1.90(+4.38%)
Dec 18, 2017	41.66	43.48	41.61	43.37	3,263,129	+1.91(+4.60%)
Dec 15, 2017	41.65	41.98	41.14	41.46	4,662,519	+0.25(+0.61%)
Dec 14, 2017	40.87	41.23	40.83	41.21	3,786,509	+0.48(+1.17%)
Dec 13, 2017	41.31	41.41	40.59	40.73	4,261,261	-0.53(-1.27%)
Dec 12, 2017	41.25	41.72	41.05	41.26	3,516,365	+0.16(+0.38%)
Dec 11, 2017	40.42	41.82	40.42	41.10	4,165,492	+0.82(+2.03%)
Dec 08, 2017	39.89	40.64	39.80	40.28	3,799,346	+0.78(+1.97%)
Dec 07, 2017	40.02	40.08	39.18	39.51	3,521,837	-0.69(-1.72%)
Dec 06, 2017	39.70	40.37	39.21	40.20	5,588,702	+0.13(+0.32%)
Dec 05, 2017	40.25	40.73	39.85	40.07	2,934,654	-0.59(-1.46%)
Dec 04, 2017	40.74	41.16	40.38	40.66	2,784,964	+0.15(+0.36%)
Dec 01, 2017	40.69	41.16	39.64	40.52	3,854,916	+0.13(+0.31%)
Nov 30, 2017	40.38	41.02	40.02	40.39	4,529,596	+0.26(+0.65%)
Nov 29, 2017	41.05	41.18	39.70	40.13	5,075,664	-2.00(-4.76%)
Nov 28, 2017	40.68	42.57	40.10	42.13	8,841,695	+1.23(+3.00%)
Nov 27, 2017	41.01	41.28	40.37	40.91	3,177,456	-0.17(-0.40%)
Nov 24, 2017	41.65	41.74	40.95	41.07	1,342,339	-0.42(-1.01%)
Nov 22, 2017	40.71	41.53	40.65	41.49	3,344,852	+1.22(+3.02%)
Nov 21, 2017	41.58	41.58	39.14	40.27	6,431,351	-0.80(-1.94%)
Nov 20, 2017	41.15	41.40	40.62	41.07	4,980,562	-1.16(-2.74%)
Nov 17, 2017	40.87	42.42	40.87	42.23	3,668,158	+1.07(+2.60%)
Nov 16, 2017	41.53	41.92	40.93	41.16	3,443,620	+0.09(+0.21%)
Nov 15, 2017	40.16	41.23	39.63	41.07	4,865,150	+0.33(+0.81%)
Nov 14, 2017	41.74	41.74	39.52	40.74	8,321,165	-1.23(-2.92%)
Nov 13, 2017	41.55	42.69	41.40	41.97	3,255,377	+0.12(+0.28%)
Nov 10, 2017	41.77	43.26	41.60	41.85	4,589,109	-0.31(-0.74%)
Nov 09, 2017	43.50	43.50	41.95	42.16	7,884,570	-2.49(-5.58%)
Nov 08, 2017	45.47	45.51	44.15	44.65	3,440,728	-1.05(-2.30%)
Nov 07, 2017	45.84	45.93	45.28	45.70	2,228,453	-0.31(-0.68%)
Nov 06, 2017	45.93	46.39	45.28	46.01	1,774,506	+0.17(+0.36%)
Nov 03, 2017	45.98	46.15	45.45	45.85	1,889,974	-0.33(-0.72%)
Nov 02, 2017	46.39	46.48	45.80	46.18	2,116,090	-0.23(-0.50%)
Nov 01, 2017	47.59	47.94	46.17	46.41	3,262,960	-0.08(-0.17%)
Oct 31, 2017	45.88	46.77	45.13	46.49	2,796,912	+0.35(+0.76%)
Oct 30, 2017	46.46	47.08	46.09	46.14	2,129,734	-0.48(-1.02%)
Oct 27, 2017	46.54	46.95	45.74	46.62	3,977,490	-1.21(-2.52%)
Oct 26, 2017	48.18	48.39	47.21	47.82	3,564,455	-0.36(-0.75%)
Oct 25, 2017	48.39	48.53	47.20	48.18	3,854,629	-0.54(-1.12%)
Oct 24, 2017	46.83	48.95	46.76	48.73	6,888,250	+2.09(+4.49%)
Oct 23, 2017	46.74	47.25	46.54	46.64	4,131,465	+0.00(+0.00%)
Oct 20, 2017	45.86	46.83	45.79	46.64	4,325,742	+1.35(+2.99%)
Oct 19, 2017	45.25	46.45	44.77	45.28	6,200,343	-1.18(-2.53%)
Oct 18, 2017	46.10	46.55	45.26	46.46	4,823,562	-0.02(-0.04%)
Oct 17, 2017	47.34	47.41	46.14	46.48	4,067,235	-0.46(-0.97%)
Oct 16, 2017	46.71	47.61	46.20	46.94	4,811,518	+0.52(+1.11%)
Oct 13, 2017	47.02	47.32	46.34	46.42	3,379,795	+0.18(+0.38%)
Oct 12, 2017	45.68	46.48	45.54	46.25	3,111,474	+0.57(+1.26%)
Oct 11, 2017	45.46	45.73	44.96	45.67	2,803,578	+0.05(+0.11%)
Oct 10, 2017	46.00	46.17	45.32	45.63	3,677,768	-0.18(-0.38%)
Oct 09, 2017	46.35	46.43	45.32	45.80	2,297,652	-0.41(-0.88%)
Oct 06, 2017	46.60	46.60	46.02	46.21	4,073,411	-0.74(-1.58%)
Oct 05, 2017	46.78	47.41	46.36	46.95	3,280,044	+0.33(+0.71%)
Oct 04, 2017	46.97	47.97	46.46	46.62	4,238,562	-0.39(-0.83%)
Oct 03, 2017	46.68	47.03	46.16	47.01	3,405,437	+0.64(+1.39%)

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.