Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.81	48.81	48.81	0	+0.10(+0.21%)
Dec 28, 2017	48.68	48.83	48.64	48.71	22,192	+0.38(+0.79%)
Dec 27, 2017	48.22	48.43	48.22	48.33	11,805	+0.14(+0.30%)
Dec 26, 2017	48.40	48.40	48.09	48.19	25,044	+0.06(+0.12%)
Dec 22, 2017	47.98	48.13	47.81	48.13	9,929	+0.37(+0.78%)
Dec 21, 2017	47.87	48.01	47.73	47.76	29,935	+0.02(+0.04%)
Dec 20, 2017	48.01	48.01	47.74	47.74	32,414	-0.26(-0.54%)
Dec 19, 2017	47.88	48.00	47.73	48.00	157,370	+0.41(+0.87%)
Dec 18, 2017	47.65	47.84	47.59	47.59	32,809	+0.54(+1.15%)
Dec 15, 2017	46.97	47.16	46.87	47.04	15,518	-0.11(-0.23%)
Dec 14, 2017	47.24	47.39	47.12	47.15	20,189	-0.05(-0.11%)
Dec 13, 2017	47.16	47.39	47.11	47.20	12,927	+0.03(+0.07%)
Dec 12, 2017	47.00	47.17	47.00	47.17	12,119	+0.04(+0.09%)
Dec 11, 2017	47.09	47.17	47.02	47.13	13,995	+0.03(+0.07%)
Dec 08, 2017	47.03	47.12	46.92	47.09	7,196	+0.29(+0.62%)
Dec 07, 2017	46.70	46.89	46.70	46.80	6,305	+0.23(+0.50%)
Dec 06, 2017	46.57	46.72	46.53	46.57	15,542	-0.20(-0.43%)
Dec 05, 2017	46.89	46.99	46.75	46.77	17,696	-0.23(-0.48%)
Dec 04, 2017	47.38	47.38	46.97	46.99	26,038	-0.31(-0.65%)
Dec 01, 2017	47.21	47.33	47.13	47.30	6,773	+0.05(+0.11%)
Nov 30, 2017	47.10	47.35	47.10	47.25	42,130	+0.16(+0.34%)
Nov 29, 2017	47.43	47.43	47.06	47.09	19,107	-0.11(-0.23%)
Nov 28, 2017	47.11	47.28	47.03	47.20	13,863	+0.17(+0.37%)
Nov 27, 2017	47.29	47.32	47.03	47.03	30,191	-0.27(-0.58%)
Nov 24, 2017	47.29	47.34	47.27	47.30	4,804	+0.31(+0.66%)
Nov 22, 2017	46.96	47.00	46.78	46.99	4,792	+0.27(+0.57%)
Nov 21, 2017	46.65	46.75	46.65	46.73	13,068	+0.45(+0.97%)
Nov 20, 2017	46.38	46.51	46.27	46.27	13,439	+0.04(+0.09%)
Nov 17, 2017	46.20	46.26	46.09	46.23	42,384	-0.08(-0.18%)
Nov 16, 2017	46.10	46.36	46.10	46.32	7,337	+0.53(+1.15%)
Nov 15, 2017	45.81	45.86	45.64	45.79	36,181	-0.34(-0.74%)
Nov 14, 2017	46.04	46.25	46.03	46.13	38,888	+0.34(+0.75%)
Nov 13, 2017	45.84	45.91	45.70	45.79	38,911	-0.62(-1.33%)
Nov 10, 2017	46.35	46.44	46.31	46.41	9,824	+0.15(+0.32%)
Nov 09, 2017	46.37	46.40	46.19	46.26	50,851	-0.71(-1.51%)
Nov 08, 2017	46.89	46.99	46.77	46.97	12,010	-0.07(-0.15%)
Nov 07, 2017	47.13	47.19	46.92	47.04	28,979	-0.34(-0.72%)
Nov 06, 2017	47.19	47.39	47.19	47.39	22,153	+0.14(+0.30%)
Nov 03, 2017	47.12	47.31	47.12	47.24	26,487	+0.06(+0.12%)
Nov 02, 2017	47.19	47.29	47.13	47.19	11,193	-0.13(-0.28%)
Nov 01, 2017	47.54	47.65	47.32	47.32	23,033	-0.10(-0.21%)
Oct 31, 2017	47.37	47.45	47.24	47.42	26,240	+0.30(+0.64%)
Oct 30, 2017	46.95	47.13	46.95	47.12	39,288	+0.43(+0.91%)
Oct 27, 2017	46.63	46.73	46.47	46.69	23,294	-0.10(-0.21%)
Oct 26, 2017	46.78	46.90	46.74	46.79	16,232	-0.08(-0.16%)
Oct 25, 2017	46.96	47.03	46.83	46.87	23,408	+0.18(+0.38%)
Oct 24, 2017	46.81	46.84	46.68	46.69	31,573	-0.07(-0.14%)
Oct 23, 2017	46.85	46.86	46.70	46.76	17,370	-0.14(-0.30%)
Oct 20, 2017	47.02	47.03	46.85	46.90	29,258	+0.02(+0.05%)
Oct 19, 2017	46.90	47.00	46.76	46.88	15,287	-0.48(-1.01%)
Oct 18, 2017	47.29	47.35	47.19	47.35	18,538	+0.26(+0.55%)
Oct 17, 2017	47.03	47.10	46.89	47.09	96,059	-0.25(-0.53%)
Oct 16, 2017	47.35	47.40	47.31	47.34	26,090	-0.15(-0.32%)
Oct 13, 2017	47.58	47.79	47.46	47.49	7,765	+0.13(+0.26%)
Oct 12, 2017	47.25	47.45	47.25	47.37	25,703	-0.02(-0.04%)
Oct 11, 2017	47.13	47.42	47.13	47.39	30,295	+0.27(+0.57%)
Oct 10, 2017	47.02	47.21	46.95	47.12	145,549	+0.44(+0.95%)
Oct 09, 2017	46.67	46.82	46.67	46.68	22,766	-0.06(-0.12%)
Oct 06, 2017	46.56	46.73	46.55	46.73	6,698	-0.12(-0.25%)
Oct 05, 2017	46.88	46.88	46.74	46.85	21,615	-0.14(-0.30%)
Oct 04, 2017	47.14	47.14	46.98	46.99	44,291	-0.03(-0.05%)
Oct 03, 2017	46.98	47.06	46.96	47.02	17,894	+0.17(+0.36%)

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.