Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.88	49.88	49.88	0	+0.03(+0.07%)
Dec 28, 2017	49.97	49.97	49.84	49.85	33,467	-0.02(-0.03%)
Dec 27, 2017	49.85	49.93	49.79	49.87	81,845	+0.13(+0.25%)
Dec 26, 2017	49.80	49.80	49.69	49.74	40,826	-0.06(-0.12%)
Dec 22, 2017	49.70	49.80	49.60	49.80	59,072	+0.22(+0.44%)
Dec 21, 2017	49.59	49.70	49.56	49.58	69,110	+0.15(+0.30%)
Dec 20, 2017	49.53	49.53	49.36	49.43	36,252	+0.05(+0.10%)
Dec 19, 2017	49.53	49.53	49.27	49.38	119,635	-0.33(-0.67%)
Dec 18, 2017	49.65	49.77	49.63	49.72	61,190	+0.57(+1.15%)
Dec 15, 2017	49.19	49.32	49.15	49.15	79,778	-0.09(-0.18%)
Dec 14, 2017	49.31	49.31	49.16	49.24	81,321	-0.20(-0.40%)
Dec 13, 2017	49.26	49.50	49.24	49.44	51,943	+0.33(+0.67%)
Dec 12, 2017	49.02	49.14	48.96	49.11	38,260	+0.16(+0.32%)
Dec 11, 2017	48.89	48.99	48.89	48.95	40,162	+0.16(+0.32%)
Dec 08, 2017	48.84	48.84	48.71	48.80	24,941	+0.18(+0.37%)
Dec 07, 2017	48.53	48.72	48.53	48.62	27,944	+0.23(+0.48%)
Dec 06, 2017	48.37	48.50	48.33	48.39	66,225	-0.24(-0.49%)
Dec 05, 2017	48.72	48.81	48.58	48.62	62,436	+0.08(+0.17%)
Dec 04, 2017	48.84	48.85	48.53	48.54	35,637	-0.45(-0.92%)
Dec 01, 2017	49.00	49.05	48.71	48.99	60,231	-0.16(-0.33%)
Nov 30, 2017	49.21	49.29	49.12	49.16	52,838	+0.07(+0.15%)
Nov 29, 2017	49.28	49.28	49.03	49.08	29,875	-0.18(-0.37%)
Nov 28, 2017	49.17	49.30	49.08	49.26	42,611	+0.12(+0.25%)
Nov 27, 2017	49.25	49.26	49.12	49.14	43,622	-0.16(-0.33%)
Nov 24, 2017	49.35	49.35	49.28	49.31	31,213	+0.25(+0.52%)
Nov 22, 2017	49.02	49.06	48.85	49.05	54,447	+0.11(+0.23%)
Nov 21, 2017	48.83	48.94	48.83	48.94	47,613	+0.45(+0.93%)
Nov 20, 2017	48.41	48.53	48.39	48.48	109,596	+0.25(+0.53%)
Nov 17, 2017	48.29	48.34	48.21	48.23	104,331	-0.21(-0.42%)
Nov 16, 2017	48.25	48.53	48.25	48.44	32,887	+0.51(+1.06%)
Nov 15, 2017	47.62	47.93	47.57	47.93	33,362	-0.28(-0.57%)
Nov 14, 2017	48.29	48.29	48.13	48.20	53,499	-0.32(-0.65%)
Nov 13, 2017	48.25	48.52	48.11	48.52	43,227	-0.11(-0.22%)
Nov 10, 2017	48.58	48.66	48.52	48.62	31,573	-0.26(-0.54%)
Nov 09, 2017	48.81	48.89	48.48	48.89	53,194	-0.25(-0.50%)
Nov 08, 2017	49.17	49.20	49.11	49.13	52,363	+0.30(+0.61%)
Nov 07, 2017	48.82	48.84	48.66	48.84	52,650	+0.30(+0.61%)
Nov 06, 2017	48.39	48.56	48.37	48.54	37,985	+0.06(+0.12%)
Nov 03, 2017	48.45	48.50	48.34	48.48	46,352	-0.02(-0.05%)
Nov 02, 2017	48.34	48.51	48.30	48.51	35,582	+0.18(+0.37%)
Nov 01, 2017	48.38	48.48	48.21	48.33	185,435	+0.36(+0.75%)
Oct 31, 2017	47.97	48.12	47.94	47.97	6,211,284	-0.03(-0.07%)
Oct 30, 2017	48.00	48.04	47.93	48.00	44,739	-0.08(-0.17%)
Oct 27, 2017	47.89	48.08	47.82	48.08	38,550	+0.31(+0.65%)
Oct 26, 2017	47.76	47.87	47.72	47.77	55,271	+0.28(+0.59%)
Oct 25, 2017	47.70	47.70	47.42	47.49	77,049	-0.46(-0.96%)
Oct 24, 2017	47.87	48.01	47.85	47.95	42,469	+0.24(+0.50%)
Oct 23, 2017	47.83	47.83	47.67	47.71	41,001	+0.06(+0.12%)
Oct 20, 2017	47.63	47.67	47.53	47.66	47,161	+0.08(+0.17%)
Oct 19, 2017	47.46	47.63	47.46	47.57	39,319	-0.17(-0.36%)
Oct 18, 2017	47.71	47.75	47.63	47.75	55,323	-0.07(-0.15%)
Oct 17, 2017	47.79	47.82	47.68	47.82	78,214	+0.00(+0.00%)
Oct 16, 2017	47.81	47.89	47.73	47.82	45,143	+0.11(+0.24%)
Oct 13, 2017	47.61	47.70	47.54	47.70	29,130	+0.61(+1.29%)
Oct 12, 2017	47.06	47.21	47.04	47.10	40,485	+0.10(+0.21%)
Oct 11, 2017	46.92	47.06	46.88	47.00	33,974	+0.19(+0.41%)
Oct 10, 2017	46.83	46.88	46.77	46.81	57,388	+0.36(+0.77%)
Oct 09, 2017	46.56	46.59	46.44	46.45	49,147	-0.02(-0.04%)
Oct 06, 2017	46.32	46.47	46.28	46.47	49,635	-0.06(-0.12%)
Oct 05, 2017	46.40	46.54	46.35	46.52	141,591	+0.02(+0.04%)
Oct 04, 2017	46.42	46.52	46.42	46.51	51,910	-0.02(-0.05%)
Oct 03, 2017	46.37	46.55	46.37	46.53	70,632	+0.11(+0.25%)

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.