Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.78	48.78	48.78	0	+0.10(+0.21%)
Dec 28, 2017	48.65	48.80	48.61	48.68	22,205	+0.38(+0.79%)
Dec 27, 2017	48.19	48.40	48.19	48.30	11,812	+0.14(+0.30%)
Dec 26, 2017	48.37	48.37	48.06	48.16	25,059	+0.06(+0.12%)
Dec 22, 2017	47.96	48.10	47.78	48.10	9,935	+0.37(+0.78%)
Dec 21, 2017	47.84	47.98	47.70	47.73	29,953	+0.02(+0.04%)
Dec 20, 2017	47.98	47.98	47.71	47.71	32,434	-0.26(-0.54%)
Dec 19, 2017	47.85	47.97	47.70	47.97	157,464	+0.41(+0.87%)
Dec 18, 2017	47.62	47.81	47.56	47.56	32,828	+0.54(+1.15%)
Dec 15, 2017	46.94	47.13	46.84	47.01	15,527	-0.11(-0.23%)
Dec 14, 2017	47.22	47.36	47.09	47.12	20,201	-0.05(-0.11%)
Dec 13, 2017	47.13	47.36	47.08	47.17	12,935	+0.03(+0.07%)
Dec 12, 2017	46.97	47.14	46.97	47.14	12,126	+0.04(+0.09%)
Dec 11, 2017	47.06	47.14	46.99	47.10	14,003	+0.03(+0.07%)
Dec 08, 2017	47.01	47.09	46.89	47.06	7,200	+0.29(+0.62%)
Dec 07, 2017	46.67	46.87	46.67	46.77	6,309	+0.23(+0.50%)
Dec 06, 2017	46.54	46.69	46.50	46.54	15,551	-0.20(-0.43%)
Dec 05, 2017	46.86	46.96	46.72	46.74	17,707	-0.23(-0.48%)
Dec 04, 2017	47.35	47.35	46.94	46.96	26,054	-0.31(-0.65%)
Dec 01, 2017	47.18	47.30	47.11	47.27	6,777	+0.05(+0.11%)
Nov 30, 2017	47.07	47.32	47.07	47.22	42,156	+0.16(+0.34%)
Nov 29, 2017	47.40	47.40	47.03	47.06	19,118	-0.11(-0.23%)
Nov 28, 2017	47.08	47.25	47.00	47.17	13,871	+0.17(+0.37%)
Nov 27, 2017	47.27	47.29	47.00	47.00	30,209	-0.27(-0.58%)
Nov 24, 2017	47.26	47.32	47.24	47.27	4,806	+0.31(+0.66%)
Nov 22, 2017	46.93	46.97	46.76	46.96	4,794	+0.27(+0.57%)
Nov 21, 2017	46.62	46.72	46.62	46.70	13,076	+0.45(+0.97%)
Nov 20, 2017	46.36	46.48	46.25	46.25	13,447	+0.04(+0.09%)
Nov 17, 2017	46.18	46.23	46.06	46.21	42,410	-0.08(-0.18%)
Nov 16, 2017	46.07	46.33	46.07	46.29	7,342	+0.53(+1.15%)
Nov 15, 2017	45.78	45.83	45.61	45.76	36,202	-0.34(-0.74%)
Nov 14, 2017	46.01	46.22	46.00	46.11	38,911	+0.34(+0.75%)
Nov 13, 2017	45.81	45.88	45.67	45.76	38,934	-0.62(-1.33%)
Nov 10, 2017	46.32	46.41	46.29	46.38	9,830	+0.15(+0.32%)
Nov 09, 2017	46.34	46.38	46.16	46.23	50,882	-0.71(-1.51%)
Nov 08, 2017	46.86	46.96	46.74	46.94	12,017	-0.07(-0.15%)
Nov 07, 2017	47.11	47.17	46.89	47.01	28,997	-0.34(-0.72%)
Nov 06, 2017	47.17	47.37	47.17	47.36	22,166	+0.14(+0.30%)
Nov 03, 2017	47.09	47.28	47.09	47.22	26,503	+0.06(+0.12%)
Nov 02, 2017	47.17	47.26	47.10	47.16	11,200	-0.13(-0.28%)
Nov 01, 2017	47.51	47.62	47.29	47.29	23,047	-0.10(-0.21%)
Oct 31, 2017	47.34	47.42	47.21	47.39	26,255	+0.30(+0.64%)
Oct 30, 2017	46.92	47.10	46.92	47.09	39,311	+0.43(+0.91%)
Oct 27, 2017	46.61	46.70	46.44	46.66	23,308	-0.10(-0.21%)
Oct 26, 2017	46.75	46.87	46.71	46.76	16,241	-0.08(-0.16%)
Oct 25, 2017	46.93	47.01	46.80	46.84	23,422	+0.18(+0.38%)
Oct 24, 2017	46.78	46.81	46.66	46.66	31,592	-0.07(-0.14%)
Oct 23, 2017	46.82	46.83	46.67	46.73	17,381	-0.14(-0.30%)
Oct 20, 2017	46.99	47.00	46.82	46.87	29,276	+0.02(+0.05%)
Oct 19, 2017	46.87	46.97	46.73	46.85	15,296	-0.48(-1.01%)
Oct 18, 2017	47.26	47.32	47.16	47.32	18,549	+0.26(+0.55%)
Oct 17, 2017	47.00	47.07	46.86	47.06	96,117	-0.25(-0.53%)
Oct 16, 2017	47.32	47.37	47.29	47.32	26,106	-0.15(-0.32%)
Oct 13, 2017	47.55	47.77	47.43	47.47	7,769	+0.13(+0.26%)
Oct 12, 2017	47.22	47.42	47.22	47.34	25,719	-0.02(-0.04%)
Oct 11, 2017	47.11	47.39	47.11	47.36	30,313	+0.27(+0.57%)
Oct 10, 2017	46.99	47.18	46.92	47.09	145,636	+0.44(+0.95%)
Oct 09, 2017	46.64	46.79	46.64	46.65	22,780	-0.06(-0.12%)
Oct 06, 2017	46.53	46.71	46.52	46.71	6,702	-0.12(-0.25%)
Oct 05, 2017	46.86	46.86	46.71	46.82	21,628	-0.14(-0.30%)
Oct 04, 2017	47.12	47.12	46.96	46.96	44,317	-0.02(-0.05%)
Oct 03, 2017	46.95	47.03	46.94	46.99	17,904	+0.17(+0.36%)

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.