Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.22	46.22	46.22	0	-0.01(-0.02%)
Dec 28, 2017	46.28	46.33	45.91	46.23	1,032,437	+0.11(+0.24%)
Dec 27, 2017	46.33	46.33	45.99	46.12	733,941	-0.09(-0.20%)
Dec 26, 2017	46.15	46.34	45.94	46.21	1,002,129	+0.10(+0.22%)
Dec 22, 2017	45.76	46.11	45.57	46.11	1,570,566	+0.51(+1.11%)
Dec 21, 2017	45.63	45.88	45.46	45.60	2,082,959	+0.02(+0.04%)
Dec 20, 2017	45.38	45.74	45.15	45.58	1,760,059	+0.24(+0.53%)
Dec 19, 2017	45.64	46.15	45.30	45.34	1,724,515	-0.04(-0.08%)
Dec 18, 2017	44.90	45.91	44.88	45.38	2,141,263	+0.18(+0.41%)
Dec 15, 2017	44.92	45.59	44.17	45.20	3,576,554	+0.55(+1.24%)
Dec 14, 2017	44.39	44.83	44.22	44.64	1,493,298	+0.30(+0.69%)
Dec 13, 2017	44.61	44.68	44.12	44.34	1,939,823	-0.24(-0.54%)
Dec 12, 2017	44.58	44.93	44.00	44.58	2,124,540	+0.40(+0.90%)
Dec 11, 2017	44.49	44.59	44.11	44.18	1,570,977	-0.41(-0.91%)
Dec 08, 2017	44.41	44.73	44.06	44.59	1,634,714	+0.25(+0.56%)
Dec 07, 2017	43.97	44.34	43.76	44.34	2,296,204	+0.31(+0.71%)
Dec 06, 2017	44.54	44.68	43.85	44.03	2,029,501	-0.45(-1.01%)
Dec 05, 2017	44.45	44.74	44.22	44.48	3,074,995	-0.06(-0.14%)
Dec 04, 2017	43.53	44.59	43.35	44.54	2,894,129	+1.39(+3.22%)
Dec 01, 2017	43.27	43.37	42.38	43.15	3,418,415	-0.23(-0.53%)
Nov 30, 2017	43.52	44.31	43.19	43.38	3,832,722	+0.28(+0.64%)
Nov 29, 2017	43.22	43.41	42.68	43.11	3,345,045	+1.05(+2.50%)
Nov 28, 2017	41.70	42.09	41.63	42.05	2,734,692	+0.51(+1.22%)
Nov 27, 2017	41.22	41.70	41.20	41.55	1,618,364	+0.26(+0.62%)
Nov 24, 2017	41.39	41.39	41.09	41.29	977,591	+0.06(+0.13%)
Nov 22, 2017	41.49	41.64	41.03	41.24	1,653,216	-0.04(-0.09%)
Nov 21, 2017	41.23	41.63	41.12	41.27	1,364,735	+0.00(+0.00%)
Nov 20, 2017	41.25	41.41	40.91		1,613,304	+0.00(+0.00%)
Nov 17, 2017	41.34	41.65	40.94	41.23	2,031,288	-0.36(-0.86%)
Nov 16, 2017	41.09	41.75	40.98	41.59	2,320,889	+0.67(+1.64%)
Nov 15, 2017	42.05	42.11	40.88	40.91	2,008,839	-1.23(-2.91%)
Nov 14, 2017	41.69	42.34	41.69	42.14	3,870,133	+0.36(+0.86%)
Nov 13, 2017	41.09	41.80	41.05	41.78	2,386,818	+0.72(+1.77%)
Nov 10, 2017	40.37	41.26	40.33	41.05	3,944,649	+0.69(+1.70%)
Nov 09, 2017	40.71	41.10	40.36	40.37	2,796,875	-0.41(-1.01%)
Nov 08, 2017	40.37	41.04	40.37	40.78	2,629,288	+0.63(+1.58%)
Nov 07, 2017	39.86	40.26	39.83	40.15	3,445,190	+0.40(+1.02%)
Nov 06, 2017	40.21	40.26	39.64	39.74	3,158,493	-0.55(-1.37%)
Nov 03, 2017	41.68	41.74	39.91	40.29	3,176,712	-1.39(-3.32%)
Nov 02, 2017	42.26	42.29	40.37	41.68	5,701,902	-0.69(-1.62%)
Nov 01, 2017	41.64	42.64	41.54	42.37	4,364,189	+0.93(+2.24%)
Oct 31, 2017	41.11	41.68	41.04	41.44	3,875,444	+0.33(+0.80%)
Oct 30, 2017	41.48	41.51	41.05	41.11	2,392,283	-0.47(-1.13%)
Oct 27, 2017	41.61	41.80	41.36	41.58	1,866,152	-0.40(-0.96%)
Oct 26, 2017	42.03	42.33	41.90	41.98	1,584,382	+0.00(+0.00%)
Oct 25, 2017	41.92	42.20	41.21	41.98	1,668,677	+0.04(+0.09%)
Oct 24, 2017	42.38	42.55	41.91	41.94	1,685,835	-0.43(-1.02%)
Oct 23, 2017	42.40	42.61	42.19	42.37	1,894,404	+0.01(+0.02%)
Oct 20, 2017	43.31	43.32	42.00	42.37	2,635,724	-1.01(-2.33%)
Oct 19, 2017	43.32	43.37	43.05	43.37	1,387,945	-0.12(-0.27%)
Oct 18, 2017	43.78	43.93	43.37	43.49	1,527,378	-0.27(-0.61%)
Oct 17, 2017	43.72	43.81	43.47	43.76	1,219,991	-0.15(-0.33%)
Oct 16, 2017	43.98	43.99	43.70	43.91	1,342,705	-0.09(-0.21%)
Oct 13, 2017	43.79	44.27	43.69	44.00	1,330,779	+0.22(+0.50%)
Oct 12, 2017	43.43	43.79	43.39	43.78	1,263,922	+0.29(+0.67%)
Oct 11, 2017	43.56	44.15	43.32	43.48	1,297,866	+0.02(+0.04%)
Oct 10, 2017	43.14	43.48	42.59	43.47	1,826,239	+0.33(+0.77%)
Oct 09, 2017	43.53	43.61	42.99	43.14	1,961,156	-0.39(-0.91%)
Oct 06, 2017	43.89	44.06	43.46	43.53	1,406,089	-0.44(-1.00%)
Oct 05, 2017	44.03	44.26	43.79	43.97	2,099,698	+0.27(+0.61%)
Oct 04, 2017	43.42	43.73	43.34	43.71	4,092,067	+0.26(+0.59%)
Oct 03, 2017	43.97	44.09	43.41	43.45	1,508,191	-0.52(-1.19%)

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.