Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		51.76	51.76	51.76	0	-0.19(-0.36%)
Dec 28, 2017	51.86	52.04	51.84	51.95	3,903	+0.17(+0.33%)
Dec 27, 2017	52.09	52.09	51.85	51.78	7,518	-0.09(-0.18%)
Dec 26, 2017	51.79	51.87	51.76	51.87	4,745	-0.15(-0.29%)
Dec 22, 2017	51.88	52.03	51.77	52.02	6,382	+0.10(+0.19%)
Dec 21, 2017	51.80	52.07	51.78	51.92	13,832	+0.21(+0.41%)
Dec 20, 2017	51.80	51.80	51.61	51.71	4,264	+0.05(+0.11%)
Dec 19, 2017	51.98	51.98	51.66	51.66	5,429	-0.30(-0.58%)
Dec 18, 2017	52.75	52.75	51.94	51.96	75,857	+0.36(+0.70%)
Dec 15, 2017	51.41	51.65	51.37	51.59	3,037	+0.34(+0.66%)
Dec 14, 2017	51.45	51.53	51.25	51.25	3,585	-0.02(-0.04%)
Dec 13, 2017	52.32	52.32	51.26	51.27	10,537	-0.06(-0.11%)
Dec 12, 2017	51.34	51.48	51.33	51.33	4,572	+0.06(+0.11%)
Dec 11, 2017	51.30	51.32	51.22	51.27	3,556	+0.14(+0.27%)
Dec 08, 2017	50.97	51.38	50.97	51.14	17,697	+0.10(+0.19%)
Dec 07, 2017	50.79	51.10	50.77	51.04	7,837	+0.43(+0.84%)
Dec 06, 2017	50.56	50.65	50.51	50.61	8,795	+0.05(+0.10%)
Dec 05, 2017	50.15	50.93	50.15	50.56	23,468	-0.08(-0.17%)
Dec 04, 2017		51.13	50.58	50.65	48,633	-0.49(-0.95%)
Dec 01, 2017	51.33	51.46	50.85	51.13	106,314	-0.15(-0.29%)
Nov 30, 2017	51.19	51.43	51.08	51.28	17,457	+0.22(+0.44%)
Nov 29, 2017	52.00	52.00	50.72	51.06	24,383	-0.76(-1.47%)
Nov 28, 2017	51.55	51.82	51.55	51.82	15,711	+0.24(+0.47%)
Nov 27, 2017	52.33	52.33	51.53	51.58	15,668	-0.27(-0.53%)
Nov 24, 2017	51.69	51.85	51.67	51.85	4,654	+0.22(+0.42%)
Nov 22, 2017	52.04	52.04	51.54	51.64	8,836	-0.05(-0.09%)
Nov 21, 2017	51.42	51.71	51.42	51.68	24,804	+0.50(+0.97%)
Nov 20, 2017	51.32	51.32	51.17	51.19	13,640	-0.01(-0.02%)
Nov 17, 2017	51.35	51.35	51.10	51.20	7,688	-0.05(-0.10%)
Nov 16, 2017	50.85	51.27	50.83	51.24	17,317	+0.73(+1.44%)
Nov 15, 2017	50.93	50.93	50.12	50.52	6,928	-0.10(-0.19%)
Nov 14, 2017	50.63	50.64	50.52	50.61	11,958	-0.51(-0.99%)
Nov 13, 2017	51.04	51.17	50.85	51.12	8,244	+0.08(+0.15%)
Nov 10, 2017	51.24	51.24	50.87	51.04	11,668	+0.17(+0.34%)
Nov 09, 2017	50.60	50.89	50.50	50.87	5,767	-0.29(-0.57%)
Nov 08, 2017	51.48	51.48	50.91	51.16	5,004	-0.12(-0.23%)
Nov 07, 2017	51.51	51.53	51.25	51.28	4,058	-0.39(-0.75%)
Nov 06, 2017	51.57	51.66	51.57	51.66	2,982	+0.32(+0.62%)
Nov 03, 2017	51.29	51.42	51.23	51.35	3,782	-0.03(-0.07%)
Nov 02, 2017	51.32	51.41	51.20	51.38	3,679	-0.01(-0.02%)
Nov 01, 2017	51.53	51.65	51.37	51.39	11,481	+0.01(+0.02%)
Oct 31, 2017	51.13	51.39	51.12	51.38	5,892	+0.43(+0.84%)
Oct 30, 2017		50.98	50.76	50.95	12,251	+0.05(+0.10%)
Oct 27, 2017	50.81	50.92	50.21	50.90	20,342	+0.39(+0.77%)
Oct 26, 2017	50.68	50.68	50.50	50.51	4,670	-0.23(-0.46%)
Oct 25, 2017	50.98	50.98	50.43	50.75	16,103	-0.19(-0.36%)
Oct 24, 2017	50.87	50.94	50.87	50.93	4,398	+0.13(+0.25%)
Oct 23, 2017	51.13	51.13	50.76	50.80	6,803	-0.27(-0.54%)
Oct 20, 2017	51.28	51.28	51.08	51.08	18,151	+0.21(+0.40%)
Oct 19, 2017	50.67	50.87	50.32	50.87	47,929	-0.16(-0.32%)
Oct 18, 2017	51.25	51.25	50.96	51.04	11,601	+0.06(+0.11%)
Oct 17, 2017	50.90	51.13	50.90	50.98	2,366	-0.13(-0.25%)
Oct 16, 2017	50.98	51.11	50.98	51.11	4,843	+0.19(+0.36%)
Oct 13, 2017	50.91	50.97	50.91	50.92	2,287	+0.10(+0.19%)
Oct 12, 2017	51.31	51.31	50.82	50.82	21,236	-0.29(-0.57%)
Oct 11, 2017	50.94	51.14	50.94	51.12	4,905	+0.07(+0.13%)
Oct 10, 2017	50.98	51.05	50.92	51.05	6,018	+0.13(+0.25%)
Oct 09, 2017	50.92	50.95	50.92	50.92	4,138	+0.04(+0.08%)
Oct 06, 2017	50.82	50.88	50.82	50.88	5,186	+0.03(+0.06%)
Oct 05, 2017	50.63	50.85	50.63	50.85	6,670	+0.38(+0.76%)
Oct 04, 2017	50.53	50.59	50.36	50.47	9,560	+0.14(+0.27%)
Oct 03, 2017	50.37	50.37	50.30	50.34	3,976	+0.22(+0.45%)

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.