Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.31	48.31	48.31	0	-0.46(-0.95%)
Dec 28, 2017	48.26	48.86	48.14	48.77	83,277	+0.70(+1.46%)
Dec 27, 2017	48.24	48.56	48.02	48.07	95,560	-0.09(-0.20%)
Dec 26, 2017	48.23	49.11	46.86	48.17	61,486	-0.15(-0.31%)
Dec 22, 2017	48.57	48.95	48.26	48.32	66,771	-0.18(-0.37%)
Dec 21, 2017	46.86	48.71	46.86	48.50	127,749	+1.77(+3.79%)
Dec 20, 2017	47.21	47.48	46.65	46.73	107,896	-0.45(-0.96%)
Dec 19, 2017	47.84	47.84	47.03	47.18	124,120	-0.66(-1.39%)
Dec 18, 2017	48.21	50.69	47.81	47.84	165,163	-0.02(-0.04%)
Dec 15, 2017	47.52	48.27	46.92	47.86	602,022	+0.50(+1.06%)
Dec 14, 2017	48.24	48.24	47.33	47.36	129,031	-0.70(-1.46%)
Dec 13, 2017	47.67	48.63	46.68	48.06	168,149	+0.49(+1.03%)
Dec 12, 2017	47.97	48.27	46.82	47.57	255,186	-0.39(-0.81%)
Dec 11, 2017	48.94	49.24	47.84	47.96	134,497	-0.61(-1.26%)
Dec 08, 2017	49.36	49.90	48.49	48.57	114,193	-0.76(-1.55%)
Dec 07, 2017	49.07	49.40	48.62	49.34	58,232	+0.41(+0.83%)
Dec 06, 2017	49.26	49.78	48.90	48.93	82,844	-0.22(-0.44%)
Dec 05, 2017	49.53	49.74	48.66	49.15	163,294	-0.36(-0.72%)
Dec 04, 2017	50.20	50.20	49.46	49.51	126,933	-0.28(-0.57%)
Dec 01, 2017	50.52	51.39	49.56	49.79	187,157	-0.72(-1.42%)
Nov 30, 2017	50.77	51.12	50.29	50.51	113,114	+0.00(+0.00%)
Nov 29, 2017	51.24	51.71	50.50	50.51	143,016	-0.49(-0.96%)
Nov 28, 2017	50.43	51.40	49.36	51.00	142,616	+0.73(+1.45%)
Nov 27, 2017	50.56	50.65	50.01	50.27	84,473	-0.30(-0.60%)
Nov 24, 2017	50.28	50.59	49.34	50.57	30,440	+0.37(+0.73%)
Nov 22, 2017	50.28	50.43	49.72	50.21	67,250	-0.07(-0.13%)
Nov 21, 2017	49.81	50.48	49.62	50.27	197,553	+0.75(+1.51%)
Nov 20, 2017	49.21	49.63	48.38	49.53	53,869	+0.31(+0.63%)
Nov 17, 2017	48.70	49.69	48.13	49.21	129,670	+0.20(+0.40%)
Nov 16, 2017	47.72	49.38	47.72	49.02	94,611	+1.50(+3.16%)
Nov 15, 2017	47.76	48.93	47.43	47.52	109,968	-0.53(-1.10%)
Nov 14, 2017	47.14	48.15	47.14	48.04	63,833	+0.61(+1.29%)
Nov 13, 2017	46.78	47.52	46.59	47.43	60,364	+0.42(+0.90%)
Nov 10, 2017	48.18	48.62	46.88	47.01	122,459	-1.29(-2.68%)
Nov 09, 2017	48.04	48.65	47.78	48.30	80,168	+0.17(+0.35%)
Nov 08, 2017	47.88	48.58	47.69	48.13	104,374	+0.02(+0.04%)
Nov 07, 2017	49.03	49.93	47.52	48.11	146,246	-0.93(-1.89%)
Nov 06, 2017	50.32	50.43	48.85	49.04	74,861	-1.35(-2.68%)
Nov 03, 2017	50.98	51.42	49.09	50.39	125,894	+0.15(+0.30%)
Nov 02, 2017	49.43	50.63	49.20	50.23	125,295	+0.80(+1.62%)
Nov 01, 2017	49.30	49.81	46.34	49.43	70,675	+0.13(+0.27%)
Oct 31, 2017	48.85	49.54	48.36	49.30	123,266	+0.50(+1.03%)
Oct 30, 2017	49.56	49.64	48.20	48.80	101,486	-0.95(-1.92%)
Oct 27, 2017	50.01	50.21	49.51	49.75	106,626	-0.18(-0.36%)
Oct 26, 2017	50.19	50.36	49.69	49.93	76,564	-0.25(-0.49%)
Oct 25, 2017	49.71	50.90	49.04	50.18	90,098	+0.25(+0.49%)
Oct 24, 2017	49.94	50.29	49.19	49.93	53,435	-0.02(-0.04%)
Oct 23, 2017	50.37	50.63	49.67	49.95	59,735	-0.36(-0.71%)
Oct 20, 2017	50.76	50.90	50.22	50.31	64,213	-0.13(-0.26%)
Oct 19, 2017	50.02	50.75	48.82	50.44	70,423	+0.41(+0.81%)
Oct 18, 2017	49.69	50.39	49.43	50.04	78,306	+0.58(+1.16%)
Oct 17, 2017	49.61	50.39	49.24	49.46	64,331	-0.09(-0.19%)
Oct 16, 2017	49.05	49.77	49.05	49.55	84,420	+0.36(+0.73%)
Oct 13, 2017	49.33	49.33	48.88	49.20	114,612	-0.33(-0.67%)
Oct 12, 2017	49.26	50.01	49.22	49.53	111,369	+0.26(+0.54%)
Oct 11, 2017	49.50	49.98	46.40	49.26	78,482	-0.14(-0.29%)
Oct 10, 2017	50.04	50.04	48.82	49.40	128,377	-0.63(-1.26%)
Oct 09, 2017	51.04	51.35	49.89	50.04	138,887	-1.17(-2.29%)
Oct 06, 2017	51.11	51.41	50.90	51.21	53,077	+0.03(+0.06%)
Oct 05, 2017	50.62	51.42	50.34	51.18	94,879	+0.56(+1.10%)
Oct 04, 2017	50.52	51.18	50.52	50.62	75,339	+0.32(+0.64%)
Oct 03, 2017	50.94	51.09	49.47	50.30	112,873	-0.40(-0.78%)

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.