Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		51.55	51.55	51.55	0	-0.28(-0.54%)
Dec 28, 2017	51.72	51.84	51.58	51.83	997,808	+0.17(+0.33%)
Dec 27, 2017	51.71	51.78	51.57	51.66	1,382,730	+0.08(+0.16%)
Dec 26, 2017	51.67	51.83	51.48	51.58	1,141,831	+0.03(+0.07%)
Dec 22, 2017	51.56	51.69	51.32	51.55	1,917,034	+0.11(+0.21%)
Dec 21, 2017	51.83	51.90	51.38	51.43	2,104,350	-0.16(-0.31%)
Dec 20, 2017	51.90	52.04	51.55	51.60	1,881,178	-0.20(-0.39%)
Dec 19, 2017	52.27	52.67	51.72	51.80	3,004,064	-0.27(-0.52%)
Dec 18, 2017	51.77	52.66	51.77	52.07	2,891,081	+0.33(+0.64%)
Dec 15, 2017	51.80	51.97	51.52	51.74	7,027,467	+0.04(+0.08%)
Dec 14, 2017	52.24	52.32	51.67	51.70	3,635,938	-0.61(-1.17%)
Dec 13, 2017	52.37	52.70	52.26	52.31	2,635,819	-0.19(-0.36%)
Dec 12, 2017	52.50	52.90	52.37	52.50	2,996,448	-0.12(-0.23%)
Dec 11, 2017	52.66	52.95	52.34	52.61	3,384,272	-0.56(-1.05%)
Dec 08, 2017	51.97	53.30	51.79	53.18	5,219,783	+1.47(+2.84%)
Dec 07, 2017	50.59	52.04	50.52	51.71	4,683,332	+1.18(+2.34%)
Dec 06, 2017	50.70	50.88	50.20	50.53	4,008,272	+0.20(+0.40%)
Dec 05, 2017	50.32	50.42	49.76	50.32	3,959,757	-0.21(-0.42%)
Dec 04, 2017	49.31	50.65	49.24	50.54	3,984,433	+1.49(+3.03%)
Dec 01, 2017	48.93	49.10	48.40	49.05	2,566,833	+0.04(+0.09%)
Nov 30, 2017	49.24	49.80	48.52	49.01	5,206,719	+0.03(+0.05%)
Nov 29, 2017	47.76	49.26	47.74	48.98	4,148,502	+1.16(+2.43%)
Nov 28, 2017	46.76	47.83	46.76	47.82	2,729,385	+0.99(+2.12%)
Nov 27, 2017	46.60	46.95	46.60	46.83	1,835,213	+0.20(+0.44%)
Nov 24, 2017	46.70	46.86	46.48	46.62	731,612	+0.02(+0.04%)
Nov 22, 2017	46.47	46.66	46.31	46.60	1,432,973	+0.21(+0.46%)
Nov 21, 2017	46.59	46.66	46.31	46.39	2,238,705	-0.27(-0.58%)
Nov 20, 2017	46.59	46.82	46.29	46.66	2,046,714	+0.07(+0.15%)
Nov 17, 2017	46.11	46.81	46.10	46.60	3,228,769	+0.35(+0.75%)
Nov 16, 2017	46.22	46.57	46.05	46.25	2,359,878	+0.32(+0.70%)
Nov 15, 2017	46.59	46.59	45.86	45.93	2,271,067	-0.70(-1.51%)
Nov 14, 2017	45.67	46.66	45.54	46.63	2,275,308	+0.77(+1.68%)
Nov 13, 2017	45.96	46.19	45.71	45.86	2,660,471	-0.14(-0.31%)
Nov 10, 2017	45.80	46.15	45.65	46.00	2,023,625	+0.14(+0.31%)
Nov 09, 2017	45.80	45.95	45.41	45.86	3,094,898	+0.03(+0.07%)
Nov 08, 2017	44.65	45.93	44.65	45.82	4,256,391	+1.18(+2.64%)
Nov 07, 2017	46.02	46.10	44.40	44.64	5,328,758	-1.34(-2.92%)
Nov 06, 2017	46.86	47.47	45.80	45.98	6,243,646	-2.11(-4.39%)
Nov 03, 2017	47.54	48.58	47.41	48.10	5,116,766	+0.70(+1.47%)
Nov 02, 2017	47.33	47.50	47.13	47.40	2,379,388	+0.24(+0.50%)
Nov 01, 2017	47.13	47.42	46.74	47.16	3,220,704	-0.05(-0.11%)
Oct 31, 2017	46.42	47.33	46.39	47.22	3,455,107	+0.79(+1.70%)
Oct 30, 2017	46.35	46.49	46.13	46.43	3,080,828	-0.09(-0.20%)
Oct 27, 2017	46.31	46.58	46.16	46.52	2,089,689	-0.05(-0.11%)
Oct 26, 2017	46.37	46.68	46.37	46.57	2,094,791	+0.26(+0.57%)
Oct 25, 2017	46.55	46.61	46.05	46.31	2,241,095	-0.16(-0.35%)
Oct 24, 2017	46.66	46.76	46.43	46.47	1,780,349	-0.18(-0.38%)
Oct 23, 2017	46.63	46.78	46.49	46.65	1,705,503	+0.05(+0.11%)
Oct 20, 2017	46.60	46.73	46.32	46.60	2,316,385	+0.13(+0.27%)
Oct 19, 2017	46.53	46.65	46.29	46.47	2,277,321	-0.11(-0.24%)
Oct 18, 2017	46.57	46.72	46.30	46.58	1,916,962	+0.03(+0.07%)
Oct 17, 2017	46.34	46.75	46.03	46.55	1,566,375	+0.07(+0.15%)
Oct 16, 2017	46.24	46.59	46.15	46.48	1,637,548	+0.25(+0.55%)
Oct 13, 2017	46.21	46.47	46.13	46.22	1,570,415	+0.14(+0.31%)
Oct 12, 2017	45.65	46.19	45.50	46.08	1,657,171	+0.42(+0.93%)
Oct 11, 2017	45.94	46.16	45.58	45.65	2,433,730	-0.13(-0.28%)
Oct 10, 2017	45.86	46.21	45.75	45.78	2,161,662	-0.03(-0.07%)
Oct 09, 2017	46.04	46.27	45.77	45.82	3,199,870	-0.22(-0.48%)
Oct 06, 2017	45.89	46.15	45.86	46.04	1,911,667	-0.05(-0.11%)
Oct 05, 2017	45.86	46.25	45.80	46.09	1,941,264	+0.32(+0.70%)
Oct 04, 2017	45.48	45.93	45.26	45.76	2,418,064	+0.42(+0.93%)
Oct 03, 2017	45.51	45.66	45.19	45.34	1,750,435	-0.20(-0.44%)

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.