Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.55	48.55	48.55	0	-0.11(-0.22%)
Dec 28, 2017	48.68	48.71	48.47	48.66	846,897	+0.14(+0.28%)
Dec 27, 2017	48.40	48.56	48.39	48.53	697,167	+0.08(+0.16%)
Dec 26, 2017	48.33	48.55	48.33	48.45	528,013	+0.25(+0.52%)
Dec 22, 2017	48.47	48.53	48.08	48.20	834,221	-0.13(-0.26%)
Dec 21, 2017	48.15	48.50	48.15	48.32	659,916	+0.27(+0.57%)
Dec 20, 2017	48.34	48.48	48.01	48.05	1,037,755	-0.13(-0.26%)
Dec 19, 2017		48.74	48.17	48.18	1,111,148	-0.33(-0.68%)
Dec 18, 2017	48.42	48.84	48.29	48.51	1,029,150	+0.22(+0.46%)
Dec 15, 2017	48.25	48.61	48.13	48.28	2,326,697	+0.29(+0.61%)
Dec 14, 2017	48.54	48.69	47.93	47.99	1,158,677	-0.44(-0.90%)
Dec 13, 2017	48.78	48.90	48.40	48.43	1,005,503	-0.41(-0.83%)
Dec 12, 2017	48.84	49.00	48.54	48.84	1,110,682	+0.26(+0.54%)
Dec 11, 2017	48.37	48.73	48.37	48.57	1,566,196	+0.20(+0.42%)
Dec 08, 2017	48.65	48.65	48.26	48.37	1,164,575	-0.15(-0.30%)
Dec 07, 2017	48.40	48.63	48.30	48.52	855,890	+0.03(+0.06%)
Dec 06, 2017	48.59	48.72	48.45	48.49	574,687	-0.15(-0.30%)
Dec 05, 2017	49.20	49.27	48.62	48.63	895,442	-0.52(-1.07%)
Dec 04, 2017	49.22	49.40	49.08	49.16	1,320,746	+0.16(+0.32%)
Dec 01, 2017	48.97	49.11	48.28	49.00	1,032,897	+0.20(+0.42%)
Nov 30, 2017	49.04	49.17	48.60	48.80	1,491,795	-0.05(-0.10%)
Nov 29, 2017	48.70	49.20	48.64	48.85	1,076,260	+0.21(+0.44%)
Nov 28, 2017	48.20	48.64	48.14	48.63	1,167,135	+0.50(+1.03%)
Nov 27, 2017	47.92	48.23	47.86	48.14	814,535	+0.30(+0.63%)
Nov 24, 2017	48.03	48.20	47.78	47.83	367,426	-0.01(-0.02%)
Nov 22, 2017	47.90	48.20	47.80	47.84	857,433	-0.02(-0.04%)
Nov 21, 2017	47.94	48.25	47.84	47.86	930,589	+0.03(+0.06%)
Nov 20, 2017	47.67	47.89	47.51	47.83	740,070	+0.13(+0.26%)
Nov 17, 2017	47.52	47.83	47.46	47.71	1,059,649	+0.02(+0.04%)
Nov 16, 2017	48.26	48.29	47.67	47.69	1,012,217	-0.47(-0.99%)
Nov 15, 2017	48.16	48.26	47.94	48.16	1,231,799	-0.24(-0.50%)
Nov 14, 2017	48.09	48.43	47.84	48.41	1,117,641	+0.05(+0.10%)
Nov 13, 2017	47.84	48.43	47.79	48.36	1,220,361	+0.37(+0.77%)
Nov 10, 2017	47.83	48.05	47.71	47.99	901,921	+0.16(+0.34%)
Nov 09, 2017	47.80	48.08	47.64	47.82	1,347,497	-0.23(-0.48%)
Nov 08, 2017	47.97	48.15	47.91	48.06	825,502	+0.09(+0.18%)
Nov 07, 2017	48.20	48.45	47.85	47.97	916,788	-0.18(-0.38%)
Nov 06, 2017	47.97	48.25	47.97	48.15	1,629,218	+0.07(+0.14%)
Nov 03, 2017	47.79	48.19	47.30	48.09	929,805	+0.11(+0.22%)
Nov 02, 2017	48.09	48.40	47.81	47.98	1,278,164	-0.04(-0.08%)
Nov 01, 2017	48.08	48.22	47.90	48.02	2,493,771	+0.03(+0.06%)
Oct 31, 2017	47.79	48.05	47.53	47.99	3,435,747	+0.05(+0.10%)
Oct 30, 2017	47.02	47.99	46.64	47.94	2,301,313	+1.46(+3.15%)
Oct 27, 2017	46.77	46.84	46.25	46.48	1,195,505	-0.41(-0.87%)
Oct 26, 2017	46.95	47.02	46.69	46.88	869,619	+0.12(+0.25%)
Oct 25, 2017	46.94	47.13	46.56	46.77	767,131	-0.25(-0.54%)
Oct 24, 2017	47.20	47.32	46.90	47.02	860,303	-0.18(-0.39%)
Oct 23, 2017	47.63	47.63	47.14	47.20	655,007	-0.29(-0.61%)
Oct 20, 2017	47.78	47.80	47.37	47.50	620,452	+0.02(+0.04%)
Oct 19, 2017	47.11	47.48	47.04	47.48	732,114	+0.28(+0.60%)
Oct 18, 2017	47.24	47.35	47.07	47.19	613,007	+0.03(+0.06%)
Oct 17, 2017	47.56	47.58	47.03	47.17	567,454	-0.39(-0.82%)
Oct 16, 2017	47.39	47.60	47.18	47.55	836,674	+0.20(+0.43%)
Oct 13, 2017	47.43	47.71	47.28	47.35	472,831	-0.01(-0.02%)
Oct 12, 2017	47.13	47.40	46.99	47.36	847,522	+0.16(+0.33%)
Oct 11, 2017	47.31	47.31	46.98	47.20	472,497	-0.24(-0.51%)
Oct 10, 2017	47.08	47.47	47.08	47.45	616,996	+0.38(+0.80%)
Oct 09, 2017	47.47	47.50	46.99	47.07	389,039	-0.35(-0.74%)
Oct 06, 2017	47.44	47.51	47.10	47.42	589,331	+0.02(+0.04%)
Oct 05, 2017	47.07	47.53	46.98	47.40	508,688	+0.35(+0.74%)
Oct 04, 2017	46.85	47.22	46.81	47.05	694,093	+0.14(+0.29%)
Oct 03, 2017	46.68	46.91	46.55	46.91	462,538	+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.