Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		51.94	51.94	51.94	0	-0.08(-0.14%)
Dec 28, 2017	52.04	52.04	51.90	52.01	58,416	+0.08(+0.15%)
Dec 27, 2017	51.91	52.00	51.88	51.94	74,398	+0.07(+0.14%)
Dec 26, 2017	51.76	51.87	51.66	51.87	68,771	+0.02(+0.04%)
Dec 22, 2017	51.69	51.87	51.65	51.84	100,838	+0.16(+0.32%)
Dec 21, 2017	51.63	51.69	51.59	51.68	45,238	+0.03(+0.05%)
Dec 20, 2017	51.68	51.75	51.50	51.65	84,899	+0.00(+0.00%)
Dec 19, 2017	51.82	51.83	51.62	51.65	105,991	-0.21(-0.41%)
Dec 18, 2017	51.89	51.95	51.84	51.86	132,802	-0.02(-0.03%)
Dec 15, 2017	51.91	51.97	51.86	51.88	41,786	+0.02(+0.03%)
Dec 14, 2017	51.93	52.07	51.86	51.86	128,721	-0.15(-0.29%)
Dec 13, 2017	51.85	52.02	51.77	52.01	79,565	+0.22(+0.42%)
Dec 12, 2017	51.68	51.81	51.68	51.79	143,500	-0.04(-0.08%)
Dec 11, 2017	51.86	51.93	51.76	51.83	80,611	-0.07(-0.14%)
Dec 08, 2017	52.05	52.05	51.83	51.90	56,572	-0.26(-0.50%)
Dec 07, 2017	52.10	52.17	52.07	52.17	50,953	-0.07(-0.13%)
Dec 06, 2017	51.96	52.25	51.96	52.24	100,578	+0.34(+0.66%)
Dec 05, 2017	51.63	51.89	51.63	51.89	44,170	+0.27(+0.52%)
Dec 04, 2017	51.63	51.73	51.63	51.62	48,492	-0.05(-0.10%)
Dec 01, 2017	51.61	51.71	51.50	51.68	57,422	+0.15(+0.30%)
Nov 30, 2017	51.34	51.52	51.29	51.52	58,116	+0.19(+0.37%)
Nov 29, 2017	51.37	51.37	51.32	51.33	100,041	-0.14(-0.26%)
Nov 28, 2017	51.54	51.54	51.45	51.47	38,130	-0.06(-0.12%)
Nov 27, 2017	51.64	51.64	51.51	51.53	39,011	-0.06(-0.12%)
Nov 24, 2017	51.60	51.64	51.58	51.59	13,843	-0.08(-0.15%)
Nov 22, 2017	51.72	51.76	51.64	51.67	72,603	-0.11(-0.20%)
Nov 21, 2017	51.85	51.89	51.74	51.78	59,584	-0.08(-0.15%)
Nov 20, 2017	51.86	51.86	51.76	51.85	28,596	+0.06(+0.12%)
Nov 17, 2017	51.85	51.85	51.75	51.79	27,623	-0.10(-0.19%)
Nov 16, 2017	51.88	51.93	51.82	51.89	37,216	-0.07(-0.13%)
Nov 15, 2017	51.93	51.96	51.86	51.96	18,858	+0.12(+0.24%)
Nov 14, 2017	51.87	51.91	51.81	51.84	33,363	-0.08(-0.15%)
Nov 13, 2017	51.93	51.93	51.85	51.92	34,820	+0.00(+0.00%)
Nov 10, 2017	51.93	51.94	51.85	51.92	40,698	-0.16(-0.30%)
Nov 09, 2017	52.10	52.13	52.04	52.07	35,681	-0.04(-0.08%)
Nov 08, 2017	52.10	52.14	52.05	52.12	29,626	+0.03(+0.07%)
Nov 07, 2017	51.97	52.08	51.94	52.08	30,742	+0.15(+0.30%)
Nov 06, 2017	51.89	51.97	51.88	51.93	57,836	+0.06(+0.11%)
Nov 03, 2017	51.84	51.96	51.79	51.87	38,848	+0.05(+0.11%)
Nov 02, 2017	51.79	51.84	51.78	51.82	25,582	+0.13(+0.25%)
Nov 01, 2017	51.74	51.78	51.67	51.69	80,354	-0.09(-0.17%)
Oct 31, 2017	51.82	51.82	51.73	51.78	39,030	-0.05(-0.09%)
Oct 30, 2017	51.82	51.83	51.77	51.83	34,884	+0.09(+0.17%)
Oct 27, 2017	51.70	51.79	51.70	51.74	50,220	-0.04(-0.07%)
Oct 26, 2017	51.76	51.78	51.69	51.77	38,967	+0.04(+0.08%)
Oct 25, 2017	51.74	51.83	51.72	51.73	65,072	-0.07(-0.13%)
Oct 24, 2017	51.90	51.90	51.80	51.80	40,736	-0.12(-0.24%)
Oct 23, 2017	51.81	51.92	51.81	51.92	38,252	+0.10(+0.20%)
Oct 20, 2017	51.94	51.94	51.75	51.82	60,290	-0.09(-0.17%)
Oct 19, 2017	52.03	52.05	51.90	51.90	40,341	-0.07(-0.13%)
Oct 18, 2017	51.98	51.99	51.92	51.97	25,973	-0.03(-0.05%)
Oct 17, 2017	51.88	52.02	51.88	52.00	50,886	+0.09(+0.17%)
Oct 16, 2017	51.90	51.94	51.89	51.91	43,410	+0.03(+0.05%)
Oct 13, 2017	51.87	51.91	51.87	51.89	42,511	+0.08(+0.16%)
Oct 12, 2017	51.77	51.84	51.76	51.80	93,406	+0.09(+0.18%)
Oct 11, 2017	51.76	51.76	51.70	51.71	61,810	+0.03(+0.05%)
Oct 10, 2017	51.70	51.74	51.65	51.69	72,850	+0.02(+0.03%)
Oct 09, 2017	51.68	51.70	51.66	51.67	37,638	+0.05(+0.09%)
Oct 06, 2017	51.65	51.67	51.62	51.62	75,089	-0.03(-0.07%)
Oct 05, 2017	51.71	51.72	51.66	51.66	36,052	-0.04(-0.08%)
Oct 04, 2017	51.69	51.69	51.66	51.69	23,152	+0.04(+0.08%)
Oct 03, 2017	51.64	51.66	51.64	51.66	31,591	+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.