Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.20	45.20	45.20	0	-0.43(-0.93%)
Dec 28, 2017	45.62	45.86	44.91	45.62	104,013	+0.14(+0.31%)
Dec 27, 2017	45.01	45.72	44.96	45.48	77,047	+0.47(+1.05%)
Dec 26, 2017	45.01	45.10	44.72	45.01	46,857	+0.00(+0.00%)
Dec 22, 2017	45.34	45.34	44.72	45.01	73,371	-0.38(-0.83%)
Dec 21, 2017	45.01	45.43	44.96	45.39	97,375	+0.38(+0.84%)
Dec 20, 2017	45.24	45.24	44.58	45.01	67,638	-0.14(-0.31%)
Dec 19, 2017	45.76	45.91	45.01	45.15	86,821	-0.57(-1.24%)
Dec 18, 2017	45.20	45.72	45.10	45.72	148,954	+0.76(+1.68%)
Dec 15, 2017	44.06	45.10	44.06	44.96	468,530	+1.04(+2.37%)
Dec 14, 2017	44.30	44.72	43.78	43.92	98,089	-0.47(-1.07%)
Dec 13, 2017	44.02	44.63	43.78	44.39	106,384	+0.33(+0.75%)
Dec 12, 2017	43.92	44.20	43.73	44.06	111,529	+0.33(+0.76%)
Dec 11, 2017	43.35	43.97	43.16	43.73	133,543	+0.47(+1.09%)
Dec 08, 2017	43.59	43.59	43.07	43.26	78,166	+0.00(+0.00%)
Dec 07, 2017	42.93	43.68	42.93		114,576	+0.00(+0.00%)
Dec 06, 2017	42.97	43.35	42.88	42.97	88,742	-0.09(-0.22%)
Dec 05, 2017	43.35	43.45	42.93	43.07	112,243	-0.19(-0.44%)
Dec 04, 2017	43.87	43.94	43.16	43.26	94,210	-0.24(-0.54%)
Dec 01, 2017	43.87	43.87	42.50	43.49	164,955	-0.38(-0.86%)
Nov 30, 2017	43.49	43.90	43.09	43.87	129,691	+0.66(+1.53%)
Nov 29, 2017	43.21	43.41	42.97	43.21	169,871	-0.07(-0.15%)
Nov 28, 2017	43.18	43.37	42.81	43.28	113,515	+0.33(+0.77%)
Nov 27, 2017	43.09	43.23	42.76	42.95	69,822	-0.09(-0.22%)
Nov 24, 2017	43.04	43.32	42.66	43.04	45,868	+0.05(+0.11%)
Nov 22, 2017	43.23	43.28	42.71	42.99	77,529	-0.19(-0.44%)
Nov 21, 2017	42.66	43.32	42.62	43.18	130,444	+0.71(+1.66%)
Nov 20, 2017	42.24	42.62	42.00	42.48	123,433	+0.42(+1.01%)
Nov 17, 2017	41.58	42.24	41.53	42.05	346,286	+0.28(+0.68%)
Nov 16, 2017	41.30	42.00	41.30	41.77	130,510	+0.52(+1.26%)
Nov 15, 2017	41.01	41.39	40.99	41.25	118,435	+0.09(+0.23%)
Nov 14, 2017	41.11	41.32	41.06	41.16	116,717	-0.09(-0.23%)
Nov 13, 2017	41.53	41.77	41.01	41.25	145,397	-0.52(-1.24%)
Nov 10, 2017	42.00	42.37	41.72	41.77	80,585	-0.33(-0.78%)
Nov 09, 2017	41.86	43.04	41.44	42.10	160,589	-0.05(-0.11%)
Nov 08, 2017	42.24	43.80	41.79	42.15	412,325	-0.14(-0.33%)
Nov 07, 2017	41.77	42.33	41.77	42.29	284,737	+0.38(+0.90%)
Nov 06, 2017	41.67	42.90	41.67	41.91	192,362	+0.09(+0.23%)
Nov 03, 2017	41.58	41.91	41.20	41.82	159,440	+0.28(+0.68%)
Nov 02, 2017	41.49	41.58	41.11	41.53	142,252	+0.09(+0.23%)
Nov 01, 2017	41.63	41.77	41.25	41.44	158,689	+0.14(+0.34%)
Oct 31, 2017	41.16	41.53	41.16	41.30	171,032	+0.28(+0.69%)
Oct 30, 2017	41.49	41.72	40.83	41.01	90,718	-0.52(-1.25%)
Oct 27, 2017	41.34	41.58	41.01	41.53	113,040	+0.19(+0.46%)
Oct 26, 2017	41.39	41.63	41.16	41.34	70,970	+0.05(+0.11%)
Oct 25, 2017	41.25	41.67	40.78	41.30	134,009	-0.19(-0.45%)
Oct 24, 2017	41.72	41.77	41.39	41.49	116,766	-0.05(-0.11%)
Oct 23, 2017	41.34	42.00	40.97	41.53	241,519	+0.24(+0.57%)
Oct 20, 2017	40.87	41.67	40.73	41.30	173,307	+0.75(+1.86%)
Oct 19, 2017	40.45	40.87	40.45	40.54	253,504	-0.24(-0.58%)
Oct 18, 2017	41.96	42.15	40.52	40.78	355,137	-1.27(-3.03%)
Oct 17, 2017	39.65	43.32	39.60	42.05	989,238	-5.85(-12.20%)
Oct 16, 2017	48.89	48.93	47.71	47.90	161,256	-0.57(-1.17%)
Oct 13, 2017	48.79	48.79	48.37	48.46	83,059	-0.19(-0.39%)
Oct 12, 2017	48.51	49.08	48.42	48.65	136,240	+0.05(+0.10%)
Oct 11, 2017	48.18	49.12	47.99	48.60	147,441	+0.38(+0.78%)
Oct 10, 2017	48.04	48.33	47.43	48.23	142,393	+0.47(+0.99%)
Oct 09, 2017	47.43	47.99	47.43	47.76	107,275	+0.47(+1.00%)
Oct 06, 2017	47.38	47.61	47.00	47.28	186,771	-0.09(-0.20%)
Oct 05, 2017	47.47	47.61	46.95	47.38	182,847	+0.00(+0.00%)
Oct 04, 2017	47.61	47.80	47.28	47.38	79,649	-0.42(-0.89%)
Oct 03, 2017	47.94	47.99	47.57	47.80	178,392	+0.24(+0.50%)

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.