Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.10	47.10	47.10	0	-0.48(-1.02%)
Dec 28, 2017	47.06	47.79	46.92	47.59	39,186	+0.32(+0.68%)
Dec 27, 2017	47.35	47.73	47.17	47.27	45,997	+0.04(+0.08%)
Dec 26, 2017	47.16	47.79	47.13	47.23	48,797	+0.13(+0.28%)
Dec 22, 2017	47.44	47.81	46.92	47.09	63,340	-0.36(-0.75%)
Dec 21, 2017	47.91	48.02	47.35	47.45	68,433	-0.18(-0.38%)
Dec 20, 2017	48.16	48.16	46.92	47.63	43,650	+0.40(+0.85%)
Dec 19, 2017	47.82	47.88	46.90	47.23	67,156	-0.39(-0.83%)
Dec 18, 2017	46.92	48.20	46.92	47.62	66,181	+1.06(+2.29%)
Dec 15, 2017	46.17	47.30	45.87	46.56	283,238	+0.50(+1.08%)
Dec 14, 2017	46.39	46.74	45.78	46.06	59,000	-0.47(-1.01%)
Dec 13, 2017	46.14	46.90	45.46	46.53	93,373	+0.60(+1.31%)
Dec 12, 2017	46.17	46.54	45.81	45.92	58,323	-0.24(-0.52%)
Dec 11, 2017	46.09	46.39	45.54	46.16	104,430	+0.19(+0.40%)
Dec 08, 2017	45.32	46.71	45.32	45.98	264,632	+0.64(+1.41%)
Dec 07, 2017	45.28	46.27	45.17	45.34	94,495	+0.06(+0.13%)
Dec 06, 2017	45.73	46.44	45.12	45.28	96,472	-0.46(-1.01%)
Dec 05, 2017	46.74	47.50	45.59	45.74	91,008	-0.78(-1.68%)
Dec 04, 2017	46.30	48.03	46.30	46.52	116,718	+0.63(+1.38%)
Dec 01, 2017	44.84	46.16	44.05	45.89	145,696	+0.89(+1.99%)
Nov 30, 2017	45.24	46.01	44.85	44.99	96,097	-0.56(-1.23%)
Nov 29, 2017	43.98	46.01	43.98	45.55	136,001	+1.81(+4.14%)
Nov 28, 2017	43.86	44.18	43.48	43.74	245,923	-0.11(-0.25%)
Nov 27, 2017	44.16	44.41	43.61	43.85	115,648	-0.30(-0.67%)
Nov 24, 2017	43.61	44.33	42.58	44.15	41,034	+0.49(+1.13%)
Nov 22, 2017	43.94	44.24	43.19	43.66	75,217	-0.28(-0.63%)
Nov 21, 2017	44.29	44.80	43.81	43.94	100,033	-0.34(-0.77%)
Nov 20, 2017	44.35	44.88	42.54	44.28	162,948	-0.11(-0.25%)
Nov 17, 2017	44.34	44.92	44.34	44.39	149,232	-0.14(-0.32%)
Nov 16, 2017	43.22	44.86	42.64	44.53	113,862	+1.91(+4.49%)
Nov 15, 2017	43.22	43.45	42.45	42.62	167,989	-0.77(-1.78%)
Nov 14, 2017	42.69	43.62	42.16	43.39	70,072	+0.70(+1.64%)
Nov 13, 2017	42.59	43.12	42.11	42.69	118,539	+0.10(+0.23%)
Nov 10, 2017	42.99	43.76	42.48	42.60	100,051	-0.40(-0.94%)
Nov 09, 2017	42.33	43.27	41.67	43.00	97,988	+0.53(+1.24%)
Nov 08, 2017	41.24	42.51	41.24	42.47	128,595	+1.06(+2.55%)
Nov 07, 2017	42.26	42.45	41.03	41.41	116,106	-0.81(-1.92%)
Nov 06, 2017	43.36	43.48	42.06	42.22	90,297	-0.98(-2.28%)
Nov 03, 2017	43.71	44.34	42.64	43.21	130,964	-0.42(-0.97%)
Nov 02, 2017	43.96	44.23	43.53	43.63	134,668	-0.51(-1.15%)
Nov 01, 2017	43.94	45.57	43.67	44.14	284,413	+0.31(+0.71%)
Oct 31, 2017	47.24	47.24	43.53	43.83	550,919	-6.37(-12.69%)
Oct 30, 2017	50.73	50.87	49.50	50.19	135,308	-0.69(-1.35%)
Oct 27, 2017	51.29	51.57	50.54	50.88	84,930	-0.48(-0.94%)
Oct 26, 2017	51.36	52.39	51.05	51.36	35,054	+0.08(+0.16%)
Oct 25, 2017	50.30	51.57	50.07	51.28	99,367	+0.86(+1.70%)
Oct 24, 2017	49.98	50.85	49.98	50.42	54,444	+0.36(+0.73%)
Oct 23, 2017	49.95	50.43	49.78	50.06	79,708	+0.08(+0.16%)
Oct 20, 2017	50.29	50.29	49.90	49.98	40,289	+0.02(+0.04%)
Oct 19, 2017	50.30	50.35	49.83	49.95	47,837	-0.35(-0.70%)
Oct 18, 2017	50.25	50.71	50.05	50.30	48,538	+0.05(+0.10%)
Oct 17, 2017	50.32	50.96	50.09	50.25	68,106	-0.29(-0.57%)
Oct 16, 2017	50.08	51.00	49.89	50.54	44,317	+0.63(+1.25%)
Oct 13, 2017	50.16	50.62	49.61	49.92	51,438	-0.25(-0.50%)
Oct 12, 2017	49.91	50.39	49.83	50.17	60,123	+0.25(+0.51%)
Oct 11, 2017	50.22	50.62	49.77	49.92	34,551	+0.02(+0.04%)
Oct 10, 2017	49.90	50.01	49.56	49.89	57,955	+0.28(+0.57%)
Oct 09, 2017	50.06	50.39	49.52	49.61	47,615	-0.38(-0.76%)
Oct 06, 2017	50.19	50.56	49.73	49.99	40,884	-0.19(-0.37%)
Oct 05, 2017	50.78	50.88	50.09	50.18	42,725	-0.46(-0.91%)
Oct 04, 2017	50.32	50.85	49.92	50.64	49,848	+0.02(+0.04%)
Oct 03, 2017	50.80	50.80	49.63	50.62	46,094	+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.