Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.04	50.04	50.04	0	-0.24(-0.48%)
Dec 28, 2017	50.31	50.35	50.20	50.28	617,334	+0.09(+0.19%)
Dec 27, 2017	50.24	50.27	50.12	50.19	549,806	+0.07(+0.13%)
Dec 26, 2017	50.14	50.14	50.00	50.13	804,765	-0.10(-0.20%)
Dec 22, 2017	50.34	50.35	50.12	50.23	843,802	-0.04(-0.07%)
Dec 21, 2017	50.50	50.50	50.23	50.27	960,728	-0.06(-0.11%)
Dec 20, 2017	50.56	50.61	50.21	50.32	698,716	-0.05(-0.09%)
Dec 19, 2017	50.64	50.64	50.31	50.37	627,432	-0.00(-0.00%)
Dec 18, 2017	50.40	50.48	50.32	50.37	1,122,943	+0.28(+0.55%)
Dec 15, 2017	49.96	50.14	49.80	50.09	2,227,706	+0.44(+0.89%)
Dec 14, 2017	49.90	49.90	49.61	49.65	767,954	-0.13(-0.26%)
Dec 13, 2017	49.89	49.92	49.75	49.78	1,029,701	+0.06(+0.11%)
Dec 12, 2017	49.82	49.84	49.67	49.72	560,217	+0.01(+0.02%)
Dec 11, 2017	49.59	49.71	49.53	49.71	809,712	+0.18(+0.35%)
Dec 08, 2017	49.51	49.59	49.45	49.54	816,163	+0.26(+0.52%)
Dec 07, 2017	49.11	49.33	49.08	49.28	699,914	+0.21(+0.43%)
Dec 06, 2017	48.94	49.14	48.87	49.07	881,903	+0.07(+0.15%)
Dec 05, 2017	49.13	49.40	48.95	48.99	618,684	-0.11(-0.23%)
Dec 04, 2017	49.81	49.85	49.07	49.10	754,634	-0.30(-0.62%)
Dec 01, 2017	49.52	49.58	49.01	49.41	630,005	-0.15(-0.30%)
Nov 30, 2017	49.37	49.68	49.26	49.56	801,088	+0.45(+0.92%)
Nov 29, 2017	49.43	49.46	48.93	49.10	660,448	-0.32(-0.65%)
Nov 28, 2017	49.25	49.44	49.12	49.43	537,983	+0.31(+0.64%)
Nov 27, 2017	49.16	49.18	49.03	49.11	541,327	+0.02(+0.04%)
Nov 24, 2017	49.06	49.10	48.96	49.09	325,349	+0.17(+0.34%)
Nov 22, 2017	49.05	49.10	48.88	48.93	535,923	-0.04(-0.08%)
Nov 21, 2017	48.77	48.97	48.73	48.96	496,031	+0.41(+0.84%)
Nov 20, 2017	48.58	48.60	48.49	48.56	1,055,744	+0.06(+0.13%)
Nov 17, 2017	48.64	48.64	48.46	48.49	525,024	-0.16(-0.32%)
Nov 16, 2017	48.46	48.72	48.38	48.65	510,831	+0.44(+0.92%)
Nov 15, 2017	48.38	48.38	48.11	48.21	450,487	-0.30(-0.63%)
Nov 14, 2017	48.46	48.53	48.31	48.51	409,132	-0.09(-0.19%)
Nov 13, 2017	48.46	48.64	48.43	48.60	333,924	+0.06(+0.11%)
Nov 10, 2017	48.53	48.58	48.39	48.55	339,379	+0.00(+0.00%)
Nov 09, 2017	48.59	48.59	48.18	48.55	467,524	-0.25(-0.51%)
Nov 08, 2017	48.61	48.81	48.58	48.80	438,193	+0.16(+0.32%)
Nov 07, 2017	48.76	48.76	48.50	48.64	497,112	+0.01(+0.02%)
Nov 06, 2017	48.54	48.66	48.51	48.63	312,052	+0.14(+0.29%)
Nov 03, 2017	48.40	48.49	48.19	48.49	315,611	+0.30(+0.61%)
Nov 02, 2017	48.20	48.23	47.99	48.20	276,697	+0.00(+0.00%)
Nov 01, 2017	48.40	48.40	48.07	48.20	336,307	+0.01(+0.02%)
Oct 31, 2017	48.22	48.24	48.08	48.19	285,963	+0.06(+0.13%)
Oct 30, 2017	48.27	48.27	48.00	48.12	279,956	-0.10(-0.21%)
Oct 27, 2017	47.86	48.26	47.80	48.22	242,091	+0.71(+1.50%)
Oct 26, 2017	47.53	47.59	47.45	47.51	287,847	+0.03(+0.06%)
Oct 25, 2017	47.62	47.65	47.22	47.49	295,120	-0.17(-0.35%)
Oct 24, 2017	47.70	47.73	47.56	47.65	304,494	+0.06(+0.14%)
Oct 23, 2017	47.95	47.95	47.58	47.59	281,296	-0.26(-0.54%)
Oct 20, 2017	47.92	47.92	47.75	47.85	239,652	+0.17(+0.35%)
Oct 19, 2017	47.58	47.68	47.37	47.68	1,535,983	-0.04(-0.08%)
Oct 18, 2017	47.77	47.77	47.67	47.72	229,964	+0.04(+0.08%)
Oct 17, 2017	47.61	47.68	47.55	47.68	301,179	+0.06(+0.14%)
Oct 16, 2017	47.68	47.68	47.50	47.61	272,647	+0.06(+0.14%)
Oct 13, 2017	47.60	47.62	47.51	47.55	241,664	+0.08(+0.18%)
Oct 12, 2017	47.40	47.54	47.38	47.47	1,893,588	+0.02(+0.04%)
Oct 11, 2017	47.33	47.45	47.29	47.45	228,854	+0.18(+0.37%)
Oct 10, 2017	47.41	47.44	47.19	47.27	192,614	+0.04(+0.08%)
Oct 09, 2017	47.35	47.37	47.21	47.24	345,822	-0.04(-0.08%)
Oct 06, 2017	47.20	47.28	47.13	47.27	220,354	+0.04(+0.08%)
Oct 05, 2017	47.05	47.24	47.03	47.24	253,053	+0.27(+0.57%)
Oct 04, 2017	46.91	46.97	46.81	46.97	253,026	+0.08(+0.18%)
Oct 03, 2017	46.87	46.88	46.77	46.88	348,118	+0.09(+0.20%)
Oct 02, 2017	46.84	46.84	46.63	46.79	352,414	+0.14(+0.30%)
Sep 29, 2017	46.53	46.65	46.42	46.65	204,056	+0.22(+0.48%)
Sep 28, 2017	46.34	46.45	46.28	46.43	193,560	+0.07(+0.16%)
Sep 27, 2017	46.32	46.46	46.13	46.36	204,520	+0.25(+0.54%)
Sep 26, 2017	46.19	46.34	46.06	46.11	319,876	+0.23(+0.50%)
Sep 25, 2017		46.15	45.75	45.88	281,144	-0.27(-0.60%)
Sep 22, 2017		46.17	46.04	46.15	189,157	+0.02(+0.04%)
Sep 21, 2017	46.37	46.37	46.09	46.14	332,341	-0.19(-0.42%)
Sep 20, 2017	46.41	46.41	46.05	46.33	157,585	-0.01(-0.02%)
Sep 19, 2017	46.41	46.41	46.26	46.34	168,729	+0.02(+0.04%)
Sep 18, 2017	46.42	46.42	46.21	46.32	2,602,221	+0.05(+0.10%)
Sep 15, 2017	46.23	46.31	46.15	46.27	179,182	+0.05(+0.10%)
Sep 14, 2017	46.24	46.28	46.10	46.23	258,268	-0.05(-0.10%)
Sep 13, 2017	46.26	46.27	46.18	46.27	175,404	-0.01(-0.02%)
Sep 12, 2017	46.32	46.32	46.15	46.28	209,248	+0.09(+0.20%)
Sep 11, 2017	46.06	46.20	45.97	46.19	225,292	+0.42(+0.92%)
Sep 08, 2017	45.83	45.88	45.71	45.77	3,379,287	-0.13(-0.28%)
Sep 07, 2017	45.82	45.92	45.74	45.90	269,024	+0.14(+0.30%)
Sep 06, 2017	45.79	45.82	45.59	45.76	424,011	+0.11(+0.24%)
Sep 05, 2017		45.89	45.39	45.65	218,223	-0.27(-0.60%)
Sep 01, 2017	45.92	46.02	45.85	45.92	311,577	+0.03(+0.06%)
Aug 31, 2017	45.75	45.94	45.67	45.90	239,723	+0.35(+0.76%)
Aug 30, 2017	45.36	45.59	45.24	45.55	200,609	+0.29(+0.65%)
Aug 29, 2017	44.83	45.30	44.83	45.26	269,283	+0.12(+0.26%)
Aug 28, 2017	45.15	45.19	45.05	45.14	251,588	+0.06(+0.14%)
Aug 25, 2017	45.19	45.28	45.04	45.07	298,323	+0.04(+0.08%)
Aug 24, 2017	45.29	45.29	44.90	45.04	209,973	-0.07(-0.16%)
Aug 23, 2017	45.17	45.18	45.03	45.11	272,517	-0.18(-0.40%)
Aug 22, 2017	44.89	45.32	44.89	45.29	270,583	+0.51(+1.15%)
Aug 21, 2017	44.83	44.83	44.55	44.78	232,497	+0.10(+0.23%)
Aug 18, 2017	44.95	44.96	44.60	44.68	236,849	-0.13(-0.29%)
Aug 17, 2017	45.55	45.55	44.78	44.81	188,351	-0.70(-1.53%)
Aug 16, 2017	45.54	45.64	45.43	45.50	484,009	+0.12(+0.26%)
Aug 15, 2017	45.54	45.54	45.31	45.38	211,508	-0.02(-0.04%)
Aug 14, 2017	45.06	45.46	45.06	45.40	169,346	+0.51(+1.14%)
Aug 11, 2017	44.86	45.00	44.76	44.89	190,496	+0.18(+0.41%)
Aug 10, 2017	45.33	45.33	44.71	44.71	290,598	-0.76(-1.67%)
Aug 09, 2017	45.44	45.47	45.21	45.47	322,306	+0.04(+0.08%)
Aug 08, 2017	45.66	45.72	45.36	45.43	218,307	-0.13(-0.28%)
Aug 07, 2017	45.48	45.56	45.43	45.56	189,770	+0.14(+0.30%)
Aug 04, 2017		45.48	45.32	45.42	196,666	+0.10(+0.22%)
Aug 03, 2017	45.43	45.43	45.28	45.32	177,567	-0.11(-0.24%)

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.