Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.47	47.47	47.47	0	+0.29(+0.61%)
Dec 28, 2017	47.30	47.35	47.10	47.18	54,570	-0.04(-0.08%)
Dec 27, 2017	47.50	47.50	47.10	47.22	51,388	-0.73(-1.52%)
Dec 26, 2017	47.95	48.11	47.90	47.95	41,141	-0.11(-0.23%)
Dec 22, 2017	48.00	48.08	47.83	48.06	49,901	+0.34(+0.71%)
Dec 21, 2017	47.76	47.89	47.71	47.72	31,629	+0.04(+0.08%)
Dec 20, 2017	47.80	47.84	47.60	47.68	56,541	+0.08(+0.17%)
Dec 19, 2017	47.91	47.98	47.56	47.60	73,370	-0.84(-1.73%)
Dec 18, 2017	48.29	48.45	48.24	48.44	41,371	-0.46(-0.94%)
Dec 15, 2017	48.86	48.95	48.65	48.90	70,376	+0.23(+0.47%)
Dec 14, 2017	48.77	48.80	48.54	48.67	34,679	-0.03(-0.06%)
Dec 13, 2017	48.61	48.89	48.61	48.70	57,189	+0.66(+1.37%)
Dec 12, 2017	48.19	48.19	47.97	48.04	25,549	-0.36(-0.74%)
Dec 11, 2017	48.16	48.43	48.13	48.40	38,366	+0.32(+0.67%)
Dec 08, 2017	48.07	48.12	47.81	48.08	131,753	+0.23(+0.48%)
Dec 07, 2017	47.77	47.92	47.59	47.85	308,782	-0.89(-1.83%)
Dec 06, 2017	49.08	49.21	48.74	48.74	123,622	-0.22(-0.45%)
Dec 05, 2017	49.27	49.48	48.93	48.96	50,440	-0.03(-0.06%)
Dec 04, 2017	49.48	49.50	48.96	48.99	61,884	+0.70(+1.45%)
Dec 01, 2017	48.56	48.60	48.28	48.29	44,666	-0.20(-0.41%)
Nov 30, 2017	48.55	48.70	48.39	48.49	45,429	+0.26(+0.54%)
Nov 29, 2017	48.71	48.71	48.10	48.23	46,583	-0.62(-1.27%)
Nov 28, 2017	48.84	49.00	48.68	48.85	44,909	+0.01(+0.02%)
Nov 27, 2017	48.98	49.10	48.84	48.84	62,403	-0.39(-0.79%)
Nov 24, 2017	49.22	49.46	49.18	49.23	26,855	-0.11(-0.22%)
Nov 22, 2017	49.34	49.40	49.15	49.34	45,878	+0.08(+0.16%)
Nov 21, 2017	49.10	49.35	49.02	49.26	69,155	+0.12(+0.24%)
Nov 20, 2017	49.05	49.22	48.86	49.14	38,324	-0.49(-0.99%)
Nov 17, 2017	49.43	49.81	49.40	49.63	76,703	+1.02(+2.10%)
Nov 16, 2017	48.50	48.80	48.46	48.61	79,922	-0.05(-0.10%)
Nov 15, 2017	48.70	48.88	48.55	48.66	57,332	-0.26(-0.53%)
Nov 14, 2017	49.10	49.42	48.81	48.92	82,303	-1.08(-2.16%)
Nov 13, 2017	49.94	50.03	49.88	50.00	25,624	-0.19(-0.38%)
Nov 10, 2017	50.05	50.20	49.87	50.19	35,530	+0.43(+0.86%)
Nov 09, 2017	49.87	50.04	49.58	49.76	134,861	-0.47(-0.94%)
Nov 08, 2017	50.00	50.33	49.96	50.23	235,643	-0.24(-0.48%)
Nov 07, 2017	50.03	50.76	50.00	50.47	254,066	+0.24(+0.48%)
Nov 06, 2017	49.68	50.51	49.68	50.23	78,431	+0.11(+0.22%)
Nov 03, 2017	50.23	50.36	49.97	50.12	32,559	-0.47(-0.93%)
Nov 02, 2017	50.54	50.78	50.26	50.59	39,150	+0.31(+0.62%)
Nov 01, 2017	50.38	50.44	50.09	50.28	43,437	-0.09(-0.18%)
Oct 31, 2017	50.13	50.43	50.01	50.37	46,145	+0.32(+0.64%)
Oct 30, 2017	50.17	50.29	50.05	50.05	60,941	-0.88(-1.73%)
Oct 27, 2017	50.70	51.12	50.66	50.93	49,128	+0.21(+0.41%)
Oct 26, 2017	50.96	51.00	50.62	50.72	38,333	-0.71(-1.38%)
Oct 25, 2017	51.66	51.67	50.95	51.43	38,564	+0.34(+0.67%)
Oct 24, 2017	51.00	51.26	50.92	51.09	30,536	+0.09(+0.18%)
Oct 23, 2017	51.44	51.44	51.00	51.00	25,736	-0.66(-1.28%)
Oct 20, 2017	51.80	51.80	51.47	51.66	17,015	-0.07(-0.14%)
Oct 19, 2017	52.00	52.00	51.50	51.73	24,397	-0.72(-1.37%)
Oct 18, 2017	52.40	52.47	52.10	52.45	37,924	-0.38(-0.72%)
Oct 17, 2017	52.35	52.83	52.30	52.83	79,382	+0.13(+0.25%)
Oct 16, 2017	52.94	52.95	52.60	52.70	32,644	-0.50(-0.94%)
Oct 13, 2017	53.15	53.26	53.00	53.20	28,866	+0.81(+1.55%)
Oct 12, 2017	52.67	52.73	52.37	52.39	19,918	-0.35(-0.66%)
Oct 11, 2017	52.79	52.79	52.31	52.74	52,337	-0.93(-1.73%)
Oct 10, 2017	53.17	53.77	53.17	53.67	62,657	+2.45(+4.78%)
Oct 09, 2017	51.34	51.34	51.10	51.22	25,783	+0.41(+0.81%)
Oct 06, 2017	50.90	50.96	50.76	50.81	27,910	-0.38(-0.74%)
Oct 05, 2017	50.96	51.29	50.96	51.19	28,956	+0.40(+0.79%)
Oct 04, 2017	50.91	51.08	50.74	50.79	39,087	-0.82(-1.59%)
Oct 03, 2017	51.82	51.82	51.30	51.61	59,924	+0.45(+0.88%)

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.