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	50.34	50.19	50.28	617,403	+0.09(+0.19%)
Dec 27, 2017	50.23	50.27	50.11	50.19	549,868	+0.07(+0.13%)
Dec 26, 2017	50.14	50.14	49.99	50.12	804,855	-0.10(-0.20%)
Dec 22, 2017	50.33	50.35	50.11	50.22	843,896	-0.04(-0.07%)
Dec 21, 2017	50.49	50.49	50.22	50.26	960,835	-0.06(-0.11%)
Dec 20, 2017	50.56	50.60	50.20	50.32	698,794	-0.05(-0.09%)
Dec 19, 2017	50.63	50.63	50.30	50.36	627,502	-0.00(-0.00%)
Dec 18, 2017	50.39	50.47	50.32	50.36	1,123,069	+0.28(+0.55%)
Dec 15, 2017	49.96	50.14	49.80	50.09	2,227,955	+0.44(+0.89%)
Dec 14, 2017	49.89	49.89	49.61	49.64	768,040	-0.13(-0.26%)
Dec 13, 2017	49.88	49.91	49.75	49.77	1,029,816	+0.06(+0.11%)
Dec 12, 2017	49.82	49.84	49.66	49.72	560,279	+0.01(+0.02%)
Dec 11, 2017	49.59	49.71	49.53	49.71	809,803	+0.18(+0.35%)
Dec 08, 2017	49.50	49.59	49.44	49.53	816,255	+0.26(+0.53%)
Dec 07, 2017	49.11	49.33	49.08	49.27	699,992	+0.21(+0.43%)
Dec 06, 2017	48.93	49.13	48.87	49.06	882,001	+0.07(+0.15%)
Dec 05, 2017	49.12	49.39	48.95	48.99	618,753	-0.11(-0.23%)
Dec 04, 2017	49.81	49.85	49.07	49.10	754,719	-0.30(-0.62%)
Dec 01, 2017	49.51	49.58	49.00	49.40	630,075	-0.15(-0.30%)
Nov 30, 2017	49.37	49.68	49.25	49.55	801,177	+0.45(+0.92%)
Nov 29, 2017	49.42	49.46	48.92	49.10	660,521	-0.32(-0.65%)
Nov 28, 2017	49.24	49.43	49.12	49.42	538,044	+0.31(+0.64%)
Nov 27, 2017	49.15	49.17	49.03	49.11	541,387	+0.02(+0.04%)
Nov 24, 2017	49.05	49.10	48.96	49.09	325,385	+0.17(+0.34%)
Nov 22, 2017	49.04	49.10	48.87	48.92	535,983	-0.04(-0.08%)
Nov 21, 2017	48.76	48.97	48.72	48.96	496,087	+0.41(+0.84%)
Nov 20, 2017	48.57	48.60	48.49	48.55	1,055,862	+0.06(+0.13%)
Nov 17, 2017	48.63	48.63	48.45	48.49	525,083	-0.16(-0.32%)
Nov 16, 2017	48.46	48.72	48.38	48.64	510,888	+0.44(+0.92%)
Nov 15, 2017	48.38	48.38	48.11	48.20	450,537	-0.30(-0.63%)
Nov 14, 2017	48.45	48.52	48.30	48.51	409,178	-0.09(-0.19%)
Nov 13, 2017	48.45	48.63	48.42	48.60	333,961	+0.06(+0.11%)
Nov 10, 2017	48.52	48.57	48.39	48.54	339,416	+0.00(+0.00%)
Nov 09, 2017	48.59	48.59	48.17	48.54	467,577	-0.25(-0.51%)
Nov 08, 2017	48.61	48.80	48.57	48.79	438,242	+0.16(+0.32%)
Nov 07, 2017	48.76	48.76	48.50	48.63	497,168	+0.01(+0.02%)
Nov 06, 2017	48.53	48.65	48.51	48.63	312,087	+0.14(+0.29%)
Nov 03, 2017	48.39	48.49	48.18	48.49	315,646	+0.30(+0.61%)
Nov 02, 2017	48.19	48.23	47.99	48.19	276,728	+0.00(+0.00%)
Nov 01, 2017	48.39	48.39	48.06	48.19	336,344	+0.01(+0.02%)
Oct 31, 2017	48.22	48.24	48.08	48.18	285,995	+0.06(+0.13%)
Oct 30, 2017	48.27	48.27	48.00	48.12	279,987	-0.10(-0.21%)
Oct 27, 2017	47.86	48.26	47.79	48.22	242,118	+0.71(+1.50%)
Oct 26, 2017	47.53	47.58	47.44	47.51	287,879	+0.03(+0.06%)
Oct 25, 2017	47.62	47.65	47.22	47.48	295,153	-0.17(-0.35%)
Oct 24, 2017	47.69	47.72	47.55	47.65	304,528	+0.06(+0.14%)
Oct 23, 2017	47.94	47.94	47.57	47.58	281,327	-0.26(-0.54%)
Oct 20, 2017	47.91	47.91	47.75	47.84	239,679	+0.17(+0.35%)
Oct 19, 2017	47.57	47.67	47.37	47.67	1,536,155	-0.04(-0.08%)
Oct 18, 2017	47.77	47.77	47.66	47.71	229,989	+0.04(+0.08%)
Oct 17, 2017	47.60	47.67	47.55	47.67	301,213	+0.06(+0.14%)
Oct 16, 2017	47.67	47.67	47.50	47.61	272,678	+0.06(+0.14%)
Oct 13, 2017	47.59	47.61	47.51	47.54	241,691	+0.08(+0.18%)
Oct 12, 2017	47.40	47.54	47.38	47.46	1,893,799	+0.02(+0.04%)
Oct 11, 2017	47.32	47.44	47.28	47.44	228,880	+0.18(+0.37%)
Oct 10, 2017	47.41	47.43	47.18	47.27	192,636	+0.04(+0.08%)
Oct 09, 2017	47.34	47.36	47.20	47.23	345,861	-0.04(-0.08%)
Oct 06, 2017	47.19	47.28	47.13	47.27	220,379	+0.04(+0.08%)
Oct 05, 2017	47.05	47.24	47.03	47.23	253,081	+0.27(+0.57%)
Oct 04, 2017	46.91	46.96	46.81	46.96	253,054	+0.08(+0.18%)
Oct 03, 2017	46.86	46.88	46.77	46.88	348,157	+0.09(+0.20%)

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.