Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		52.57	52.57	52.57	0	+0.60(+1.15%)
Dec 28, 2017	52.13	52.43	51.84	51.97	194,399	+0.06(+0.12%)
Dec 27, 2017	52.07	52.46	51.82	51.91	189,094	-0.56(-1.07%)
Dec 26, 2017	52.33	52.67	52.15	52.47	65,300	+0.06(+0.11%)
Dec 22, 2017	52.15	52.44	52.15	52.41	79,898	+0.31(+0.60%)
Dec 21, 2017	52.00	52.29	51.89	52.10	72,152	+0.43(+0.83%)
Dec 20, 2017	51.38	51.90	51.37	51.67	67,405	+0.55(+1.07%)
Dec 19, 2017	51.25	51.39	51.02	51.12	71,777	-0.12(-0.23%)
Dec 18, 2017	51.44	51.46	51.12	51.24	72,251	+0.32(+0.64%)
Dec 15, 2017	51.00	51.16	50.82	50.92	57,390	+0.47(+0.93%)
Dec 14, 2017	50.60	50.65	50.23	50.45	144,633	+0.20(+0.39%)
Dec 13, 2017	50.01	50.47	50.00	50.26	34,085	+0.07(+0.13%)
Dec 12, 2017	50.29	50.43	49.86	50.19	56,144	-0.58(-1.15%)
Dec 11, 2017	50.48	50.79	50.44	50.77	88,586	+0.28(+0.56%)
Dec 08, 2017	50.43	50.50	50.22	50.49	130,803	+0.56(+1.12%)
Dec 07, 2017	49.86	50.09	49.60	49.93	16,575	+0.74(+1.51%)
Dec 06, 2017	49.34	49.34	49.05	49.19	126,829	-0.41(-0.82%)
Dec 05, 2017	49.73	49.78	49.42	49.59	39,689	+0.14(+0.28%)
Dec 04, 2017	50.14	50.14	49.33	49.45	62,449	-0.36(-0.72%)
Dec 01, 2017	50.04	50.13	49.75	49.81	60,141	-0.82(-1.62%)
Nov 30, 2017	50.40	50.72	50.38	50.63	88,544	+0.28(+0.56%)
Nov 29, 2017	50.64	50.77	50.27	50.35	58,672	-0.53(-1.04%)
Nov 28, 2017	50.99	50.99	50.52	50.88	82,113	+0.38(+0.75%)
Nov 27, 2017	50.90	50.90	50.49	50.50	47,578	+0.07(+0.14%)
Nov 24, 2017	50.50	50.54	50.36	50.43	45,060	+0.49(+0.98%)
Nov 22, 2017	49.92	50.08	49.75	49.94	177,755	+0.02(+0.03%)
Nov 21, 2017	49.81	50.00	49.80	49.92	29,959	+0.28(+0.56%)
Nov 20, 2017	49.45	49.67	49.32	49.65	141,044	+0.27(+0.54%)
Nov 17, 2017	49.07	49.46	49.07	49.38	273,343	+0.73(+1.50%)
Nov 16, 2017	48.94	48.94	48.57	48.65	41,257	+0.87(+1.82%)
Nov 15, 2017	47.79	47.95	47.55	47.78	98,042	-0.22(-0.46%)
Nov 14, 2017	48.29	48.43	48.00	48.00	80,864	-0.59(-1.21%)
Nov 13, 2017	48.41	48.69	48.01	48.59	196,966	-0.01(-0.02%)
Nov 10, 2017	48.90	48.90	48.55	48.60	96,470	-0.30(-0.61%)
Nov 09, 2017	48.51	48.92	48.51	48.90	32,299	+0.34(+0.70%)
Nov 08, 2017	48.62	48.76	48.55	48.56	24,540	-0.23(-0.47%)
Nov 07, 2017	49.02	49.16	48.50	48.79	103,029	-1.05(-2.11%)
Nov 06, 2017	49.80	49.94	49.74	49.84	59,844	+0.16(+0.32%)
Nov 03, 2017	49.94	49.94	49.55	49.68	34,129	-0.27(-0.53%)
Nov 02, 2017	49.70	50.00	49.70	49.95	26,673	+0.35(+0.71%)
Nov 01, 2017	49.49	49.72	49.46	49.59	13,509	+0.21(+0.44%)
Oct 31, 2017	49.20	49.38	49.09	49.38	27,250	+0.32(+0.65%)
Oct 30, 2017		49.18	48.81	49.06	52,444	+0.36(+0.74%)
Oct 27, 2017	48.28	48.70	48.19	48.70	220,462	+0.52(+1.08%)
Oct 26, 2017	48.36	48.47	48.12	48.18	110,715	+0.10(+0.22%)
Oct 25, 2017	48.32	48.33	47.72	48.08	109,580	-0.27(-0.55%)
Oct 24, 2017	47.99	48.40	47.99	48.34	73,655	+0.49(+1.02%)
Oct 23, 2017	47.99	47.99	47.70	47.85	98,122	+0.08(+0.17%)
Oct 20, 2017	47.52	47.88	47.48	47.77	106,598	+0.55(+1.16%)
Oct 19, 2017	47.34	47.34	47.01	47.22	55,680	-0.28(-0.59%)
Oct 18, 2017	47.43	47.70	47.40	47.50	25,035	-0.13(-0.27%)
Oct 17, 2017	47.60	47.63	47.36	47.63	22,822	-0.03(-0.06%)
Oct 16, 2017	47.73	47.77	47.51	47.66	49,237	+0.14(+0.29%)
Oct 13, 2017	47.51	47.67	46.91	47.52	245,233	+0.59(+1.26%)
Oct 12, 2017	46.79	47.13	46.79	46.93	37,029	+0.44(+0.95%)
Oct 11, 2017	46.59	46.59	46.30	46.49	44,360	-0.51(-1.09%)
Oct 10, 2017	46.99	47.25	46.82	47.00	162,051	+0.51(+1.10%)
Oct 09, 2017	46.75	46.77	46.30	46.49	55,415	+0.11(+0.24%)
Oct 06, 2017	46.36	46.40	46.10	46.38	29,338	-0.02(-0.04%)
Oct 05, 2017	46.21	46.49	46.21	46.40	42,162	+0.34(+0.74%)
Oct 04, 2017	45.75	46.12	45.75	46.06	28,197	+0.56(+1.23%)
Oct 03, 2017	45.32	45.59	45.32	45.50	24,461	-0.03(-0.07%)

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.