Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		52.06	52.06	52.06	0	-0.08(-0.15%)
Dec 28, 2017	52.17	52.17	52.03	52.14	58,277	+0.08(+0.15%)
Dec 27, 2017	52.03	52.12	52.01	52.06	74,219	+0.07(+0.14%)
Dec 26, 2017	51.88	51.99	51.79	51.99	68,607	+0.02(+0.04%)
Dec 22, 2017	51.81	52.00	51.77	51.97	100,597	+0.16(+0.32%)
Dec 21, 2017	51.75	51.81	51.72	51.80	45,130	+0.03(+0.05%)
Dec 20, 2017	51.80	51.87	51.62	51.77	84,696	+0.00(+0.00%)
Dec 19, 2017	51.94	51.96	51.75	51.77	105,737	-0.21(-0.41%)
Dec 18, 2017	52.01	52.07	51.97	51.98	132,484	-0.02(-0.03%)
Dec 15, 2017	52.04	52.10	51.98	52.00	41,685	+0.02(+0.03%)
Dec 14, 2017	52.05	52.20	51.98	51.98	128,412	-0.15(-0.29%)
Dec 13, 2017	51.98	52.14	51.90	52.13	79,375	+0.22(+0.42%)
Dec 12, 2017	51.80	51.93	51.80	51.91	143,157	-0.04(-0.08%)
Dec 11, 2017	51.98	52.05	51.89	51.96	80,418	-0.07(-0.14%)
Dec 08, 2017	52.18	52.18	51.96	52.03	56,437	-0.26(-0.50%)
Dec 07, 2017	52.22	52.29	52.20	52.29	50,831	-0.07(-0.13%)
Dec 06, 2017	52.08	52.37	52.08	52.36	100,337	+0.34(+0.66%)
Dec 05, 2017	51.76	52.02	51.76	52.02	44,064	+0.27(+0.52%)
Dec 04, 2017	51.76	51.85	51.76	51.75	48,376	-0.05(-0.10%)
Dec 01, 2017	51.73	51.84	51.63	51.80	57,284	+0.16(+0.30%)
Nov 30, 2017	51.46	51.65	51.41	51.65	57,977	+0.19(+0.37%)
Nov 29, 2017	51.50	51.50	51.44	51.46	99,802	-0.14(-0.26%)
Nov 28, 2017	51.66	51.66	51.57	51.59	38,039	-0.06(-0.12%)
Nov 27, 2017	51.77	51.77	51.63	51.65	38,918	-0.06(-0.12%)
Nov 24, 2017	51.72	51.76	51.71	51.72	13,809	-0.08(-0.15%)
Nov 22, 2017	51.85	51.89	51.76	51.79	72,429	-0.11(-0.20%)
Nov 21, 2017	51.98	52.01	51.86	51.90	59,442	-0.08(-0.15%)
Nov 20, 2017	51.99	51.99	51.89	51.98	28,528	+0.06(+0.12%)
Nov 17, 2017	51.97	51.97	51.87	51.92	27,557	-0.10(-0.19%)
Nov 16, 2017	52.00	52.06	51.94	52.01	37,127	-0.07(-0.13%)
Nov 15, 2017	52.06	52.08	51.99	52.08	18,813	+0.12(+0.24%)
Nov 14, 2017	52.00	52.04	51.93	51.96	33,283	-0.08(-0.15%)
Nov 13, 2017	52.06	52.06	51.97	52.04	34,737	+0.00(+0.00%)
Nov 10, 2017	52.05	52.07	51.98	52.04	40,600	-0.16(-0.30%)
Nov 09, 2017	52.22	52.25	52.16	52.20	35,595	-0.04(-0.08%)
Nov 08, 2017	52.22	52.27	52.17	52.24	29,555	+0.04(+0.07%)
Nov 07, 2017	52.09	52.21	52.07	52.21	30,668	+0.15(+0.30%)
Nov 06, 2017	52.01	52.09	52.01	52.05	57,697	+0.06(+0.11%)
Nov 03, 2017	51.96	52.08	51.92	52.00	38,755	+0.05(+0.11%)
Nov 02, 2017	51.92	51.97	51.91	51.94	25,520	+0.13(+0.25%)
Nov 01, 2017	51.86	51.91	51.79	51.81	80,162	-0.09(-0.17%)
Oct 31, 2017	51.94	51.94	51.85	51.90	38,937	-0.05(-0.09%)
Oct 30, 2017	51.94	51.95	51.90	51.95	34,800	+0.09(+0.17%)
Oct 27, 2017	51.83	51.91	51.83	51.86	50,099	-0.03(-0.07%)
Oct 26, 2017	51.88	51.91	51.82	51.90	38,874	+0.04(+0.08%)
Oct 25, 2017	51.86	51.95	51.84	51.85	64,917	-0.07(-0.14%)
Oct 24, 2017	52.02	52.02	51.92	51.92	40,639	-0.12(-0.24%)
Oct 23, 2017	51.93	52.05	51.93	52.05	38,160	+0.11(+0.20%)
Oct 20, 2017	52.06	52.06	51.87	51.94	60,146	-0.09(-0.17%)
Oct 19, 2017	52.15	52.18	52.03	52.03	40,245	-0.07(-0.13%)
Oct 18, 2017	52.11	52.12	52.05	52.10	25,911	-0.03(-0.05%)
Oct 17, 2017	52.01	52.14	52.01	52.13	50,764	+0.09(+0.17%)
Oct 16, 2017	52.03	52.07	52.02	52.04	43,306	+0.03(+0.05%)
Oct 13, 2017	51.99	52.04	51.99	52.01	42,409	+0.08(+0.16%)
Oct 12, 2017	51.90	51.97	51.88	51.93	93,183	+0.09(+0.18%)
Oct 11, 2017	51.88	51.89	51.82	51.84	61,662	+0.03(+0.05%)
Oct 10, 2017	51.82	51.86	51.78	51.81	72,676	+0.02(+0.03%)
Oct 09, 2017	51.81	51.82	51.79	51.79	37,548	+0.05(+0.09%)
Oct 06, 2017	51.77	51.79	51.74	51.74	74,910	-0.04(-0.07%)
Oct 05, 2017	51.84	51.84	51.78	51.78	35,965	-0.04(-0.08%)
Oct 04, 2017	51.81	51.82	51.79	51.82	23,097	+0.04(+0.08%)
Oct 03, 2017	51.76	51.78	51.76	51.78	31,516	+0.00(+0.00%)

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.