Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.51	48.51	48.51	0	-0.11(-0.22%)
Dec 28, 2017	48.64	48.67	48.43	48.62	847,615	+0.14(+0.28%)
Dec 27, 2017	48.36	48.52	48.35	48.48	697,758	+0.08(+0.16%)
Dec 26, 2017	48.29	48.50	48.29	48.41	528,460	+0.25(+0.52%)
Dec 22, 2017	48.43	48.48	48.04	48.15	834,927	-0.13(-0.26%)
Dec 21, 2017	48.11	48.46	48.11	48.28	660,475	+0.27(+0.57%)
Dec 20, 2017	48.30	48.44	47.97	48.01	1,038,634	-0.13(-0.26%)
Dec 19, 2017		48.70	48.13	48.14	1,112,090	-0.33(-0.68%)
Dec 18, 2017	48.38	48.79	48.25	48.47	1,030,022	+0.22(+0.46%)
Dec 15, 2017	48.21	48.57	48.09	48.24	2,328,669	+0.29(+0.61%)
Dec 14, 2017	48.49	48.65	47.89	47.95	1,159,658	-0.44(-0.90%)
Dec 13, 2017	48.74	48.86	48.36	48.39	1,006,355	-0.41(-0.83%)
Dec 12, 2017	48.79	48.96	48.49	48.79	1,111,624	+0.26(+0.54%)
Dec 11, 2017	48.33	48.69	48.33	48.53	1,567,523	+0.20(+0.42%)
Dec 08, 2017	48.61	48.61	48.22	48.33	1,165,562	-0.15(-0.30%)
Dec 07, 2017	48.36	48.59	48.26	48.47	856,616	+0.03(+0.06%)
Dec 06, 2017	48.55	48.68	48.41	48.45	575,174	-0.15(-0.30%)
Dec 05, 2017	49.15	49.23	48.58	48.59	896,201	-0.52(-1.07%)
Dec 04, 2017	49.18	49.36	49.04	49.11	1,321,866	+0.16(+0.32%)
Dec 01, 2017	48.93	49.07	48.24	48.96	1,033,772	+0.20(+0.42%)
Nov 30, 2017	49.00	49.12	48.56	48.76	1,493,059	-0.05(-0.10%)
Nov 29, 2017	48.66	49.15	48.60	48.80	1,077,172	+0.21(+0.44%)
Nov 28, 2017	48.15	48.60	48.10	48.59	1,168,124	+0.50(+1.03%)
Nov 27, 2017	47.88	48.19	47.82	48.09	815,225	+0.30(+0.63%)
Nov 24, 2017	47.99	48.16	47.74	47.79	367,738	-0.01(-0.02%)
Nov 22, 2017	47.86	48.16	47.76	47.80	858,160	-0.02(-0.04%)
Nov 21, 2017	47.90	48.21	47.80	47.82	931,377	+0.03(+0.06%)
Nov 20, 2017	47.63	47.85	47.47	47.79	740,698	+0.13(+0.26%)
Nov 17, 2017	47.48	47.79	47.42	47.67	1,060,547	+0.02(+0.04%)
Nov 16, 2017	48.22	48.25	47.63	47.65	1,013,075	-0.47(-0.99%)
Nov 15, 2017	48.12	48.22	47.90	48.12	1,232,843	-0.24(-0.50%)
Nov 14, 2017	48.05	48.38	47.80	48.37	1,118,588	+0.05(+0.10%)
Nov 13, 2017	47.80	48.38	47.75	48.32	1,221,395	+0.37(+0.77%)
Nov 10, 2017	47.79	48.01	47.67	47.95	902,685	+0.16(+0.34%)
Nov 09, 2017	47.76	48.04	47.60	47.78	1,348,639	-0.23(-0.48%)
Nov 08, 2017	47.93	48.11	47.87	48.02	826,201	+0.09(+0.18%)
Nov 07, 2017	48.16	48.41	47.81	47.93	917,565	-0.18(-0.38%)
Nov 06, 2017	47.93	48.21	47.93	48.11	1,630,599	+0.07(+0.14%)
Nov 03, 2017	47.75	48.15	47.26	48.05	930,593	+0.11(+0.22%)
Nov 02, 2017	48.05	48.36	47.77	47.94	1,279,247	-0.04(-0.08%)
Nov 01, 2017	48.04	48.18	47.86	47.98	2,495,884	+0.03(+0.06%)
Oct 31, 2017	47.75	48.01	47.49	47.95	3,438,658	+0.05(+0.10%)
Oct 30, 2017	46.98	47.95	46.60	47.90	2,303,263	+1.46(+3.15%)
Oct 27, 2017	46.73	46.80	46.22	46.44	1,196,518	-0.41(-0.87%)
Oct 26, 2017	46.91	46.98	46.65	46.84	870,355	+0.12(+0.25%)
Oct 25, 2017	46.90	47.09	46.52	46.73	767,781	-0.25(-0.54%)
Oct 24, 2017	47.16	47.28	46.86	46.98	861,032	-0.18(-0.39%)
Oct 23, 2017	47.59	47.59	47.10	47.16	655,562	-0.29(-0.61%)
Oct 20, 2017	47.74	47.76	47.33	47.46	620,978	+0.02(+0.04%)
Oct 19, 2017	47.07	47.44	47.00	47.44	732,735	+0.28(+0.60%)
Oct 18, 2017	47.20	47.31	47.03	47.15	613,526	+0.03(+0.06%)
Oct 17, 2017	47.52	47.54	46.99	47.13	567,935	-0.39(-0.82%)
Oct 16, 2017	47.35	47.56	47.14	47.51	837,383	+0.20(+0.43%)
Oct 13, 2017	47.39	47.67	47.24	47.31	473,232	-0.01(-0.02%)
Oct 12, 2017	47.09	47.36	46.95	47.32	848,240	+0.15(+0.33%)
Oct 11, 2017	47.27	47.27	46.94	47.16	472,897	-0.24(-0.51%)
Oct 10, 2017	47.04	47.43	47.04	47.41	617,519	+0.38(+0.80%)
Oct 09, 2017	47.43	47.46	46.95	47.03	389,369	-0.35(-0.74%)
Oct 06, 2017	47.40	47.47	47.06	47.38	589,830	+0.02(+0.04%)
Oct 05, 2017	47.03	47.49	46.94	47.36	509,119	+0.35(+0.74%)
Oct 04, 2017	46.81	47.18	46.77	47.01	694,681	+0.14(+0.29%)
Oct 03, 2017	46.64	46.87	46.51	46.87	462,930	+0.27(+0.58%)

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.