Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.96	49.96	49.96	0	+0.05(+0.10%)
Dec 28, 2017	49.98	50.02	49.88	49.91	1,964,898	-0.19(-0.37%)
Dec 27, 2017	50.12	50.24	50.04	50.09	1,556,081	+0.06(+0.12%)
Dec 26, 2017	50.00	50.08	49.92	50.03	1,893,668	-0.14(-0.28%)
Dec 22, 2017	50.12	50.20	50.04	50.17	2,839,455	+0.28(+0.55%)
Dec 21, 2017	50.06	50.20	49.88	49.90	2,606,043	+0.01(+0.02%)
Dec 20, 2017	49.96	49.99	49.74	49.89	2,229,981	+0.45(+0.91%)
Dec 19, 2017	49.55	49.61	49.43	49.44	2,172,117	-0.18(-0.35%)
Dec 18, 2017	49.50	49.64	49.45	49.61	3,095,424	+0.70(+1.43%)
Dec 15, 2017	48.80	49.04	48.78	48.91	4,767,701	+0.18(+0.38%)
Dec 14, 2017	48.99	49.04	48.64	48.73	3,316,685	-0.28(-0.56%)
Dec 13, 2017	49.09	49.31	48.96	49.00	4,370,727	-0.31(-0.63%)
Dec 12, 2017	49.27	49.50	49.25	49.31	4,248,698	+0.17(+0.34%)
Dec 11, 2017	49.00	49.16	48.95	49.15	2,189,128	+0.23(+0.48%)
Dec 08, 2017	48.80	48.95	48.72	48.91	4,537,295	+0.38(+0.77%)
Dec 07, 2017	48.30	48.64	48.21	48.54	3,414,352	+0.58(+1.22%)
Dec 06, 2017	47.89	48.19	47.85	47.95	4,224,595	-0.34(-0.71%)
Dec 05, 2017	48.48	48.63	48.28	48.29	5,883,236	+0.16(+0.33%)
Dec 04, 2017	48.68	48.78	48.14	48.14	3,117,392	-0.32(-0.66%)
Dec 01, 2017	48.72	48.85	47.90	48.45	5,071,557	-0.49(-1.01%)
Nov 30, 2017	48.84	49.11	48.63	48.95	4,777,069	+0.33(+0.69%)
Nov 29, 2017	48.77	48.84	48.40	48.61	4,621,176	+0.13(+0.26%)
Nov 28, 2017	48.22	48.51	48.19	48.49	3,332,476	+0.34(+0.71%)
Nov 27, 2017		48.34	48.08	48.14	2,272,428	-0.43(-0.89%)
Nov 24, 2017	48.55	48.60	48.51	48.58	1,383,433	+0.53(+1.09%)
Nov 22, 2017	48.41	48.46	47.96	48.05	2,902,597	-0.53(-1.08%)
Nov 21, 2017	48.39	48.59	48.34	48.58	3,632,832	+0.39(+0.81%)
Nov 20, 2017	47.97	48.24	47.93	48.19	2,888,989	+0.52(+1.09%)
Nov 17, 2017	47.93	47.98	47.64	47.67	4,053,820	-0.72(-1.48%)
Nov 16, 2017	48.14	48.47	48.01	48.39	6,532,222	+0.87(+1.83%)
Nov 15, 2017	47.15	47.73	47.03	47.52	5,683,930	-0.62(-1.28%)
Nov 14, 2017	48.27	48.39	48.05	48.14	3,985,500	-0.25(-0.52%)
Nov 13, 2017	47.97	48.50	47.92	48.39	3,935,312	-0.18(-0.38%)
Nov 10, 2017	48.55	48.69	48.43	48.57	3,486,147	-0.31(-0.63%)
Nov 09, 2017	48.84	48.95	48.27	48.88	10,557,842	-0.75(-1.51%)
Nov 08, 2017	49.50	49.73	49.42	49.63	3,913,837	+0.28(+0.56%)
Nov 07, 2017	49.34	49.41	49.17	49.35	6,169,367	+0.47(+0.96%)
Nov 06, 2017	48.89	48.94	48.74	48.89	2,099,464	-0.18(-0.36%)
Nov 03, 2017	48.94	49.11	48.83	49.06	1,990,962	+0.17(+0.34%)
Nov 02, 2017	48.85	48.94	48.49	48.90	4,457,888	-0.10(-0.20%)
Nov 01, 2017	49.05	49.10	48.82	49.00	5,752,834	+0.50(+1.03%)
Oct 31, 2017	48.28	48.52	48.19	48.49	3,293,013	+0.36(+0.75%)
Oct 30, 2017	48.23	48.25	48.02	48.14	3,982,042	-0.26(-0.53%)
Oct 27, 2017	48.44	48.45	48.30	48.39	4,115,680	+0.23(+0.47%)
Oct 26, 2017	48.04	48.24	48.03	48.17	5,236,640	+0.42(+0.87%)
Oct 25, 2017	47.93	48.00	47.49	47.75	5,676,453	-0.39(-0.82%)
Oct 24, 2017	47.99	48.19	47.94	48.14	5,659,286	+0.73(+1.55%)
Oct 23, 2017	47.78	47.81	47.37	47.41	4,711,013	+0.03(+0.05%)
Oct 20, 2017	47.18	47.41	47.16	47.38	4,253,025	+0.54(+1.16%)
Oct 19, 2017	46.67	46.87	46.54	46.84	1,924,520	-0.27(-0.57%)
Oct 18, 2017	47.01	47.11	46.98	47.11	2,020,289	+0.21(+0.44%)
Oct 17, 2017	46.86	46.92	46.78	46.90	1,722,788	-0.02(-0.04%)
Oct 16, 2017	46.71	46.94	46.69	46.92	2,686,845	+0.34(+0.74%)
Oct 13, 2017	46.48	46.60	46.41	46.57	2,358,428	+0.34(+0.74%)
Oct 12, 2017	46.28	46.36	46.19	46.23	1,682,445	-0.13(-0.29%)
Oct 11, 2017	46.20	46.47	46.18	46.36	3,944,989	+0.16(+0.34%)
Oct 10, 2017	46.13	46.21	46.00	46.21	1,699,611	+0.23(+0.51%)
Oct 09, 2017	46.13	46.14	45.93	45.97	1,314,717	+0.03(+0.07%)
Oct 06, 2017	46.09	46.18	45.87	45.94	2,144,759	-0.07(-0.15%)
Oct 05, 2017	45.86	46.02	45.83	46.01	3,606,993	-0.04(-0.09%)
Oct 04, 2017	45.96	46.09	45.93	46.05	1,381,502	-0.09(-0.20%)
Oct 03, 2017	45.93	46.14	45.90	46.14	3,435,642	+0.31(+0.67%)

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.