Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.22	49.22	49.22	0	+0.04(+0.08%)
Dec 28, 2017	48.84	49.19	48.67	49.18	1,654,421	+0.35(+0.71%)
Dec 27, 2017	49.17	49.20	48.71	48.83	2,028,260	-0.17(-0.35%)
Dec 26, 2017	48.89	49.46	48.74	49.00	2,347,310	+0.07(+0.14%)
Dec 22, 2017	48.96	49.29	48.84	48.93	2,055,191	-0.06(-0.13%)
Dec 21, 2017	49.25	49.37	48.82	48.99	2,425,178	-0.14(-0.28%)
Dec 20, 2017	49.77	50.26	49.12	49.13	2,827,401	-0.63(-1.27%)
Dec 19, 2017	51.75	51.90	49.48	49.77	5,304,943	-2.21(-4.25%)
Dec 18, 2017	51.79	52.32	51.76	51.97	2,102,544	+0.31(+0.60%)
Dec 15, 2017	51.42	51.90	51.24	51.66	6,158,946	+0.50(+0.98%)
Dec 14, 2017	51.14	51.42	51.00	51.16	2,470,350	-0.09(-0.18%)
Dec 13, 2017	51.20	51.61	51.14	51.26	3,020,440	+0.22(+0.44%)
Dec 12, 2017	51.03	51.29	50.62	51.03	3,185,775	+0.15(+0.30%)
Dec 11, 2017	50.92	51.16	50.70	50.88	2,729,762	-0.31(-0.60%)
Dec 08, 2017	51.16	51.42	51.04	51.19	2,614,913	+0.10(+0.20%)
Dec 07, 2017	51.16	51.71	50.93	51.09	3,302,432	-0.08(-0.15%)
Dec 06, 2017	51.03	51.46	50.75	51.16	2,884,686	+0.13(+0.26%)
Dec 05, 2017	51.70	51.90	50.92	51.03	3,462,821	-0.78(-1.50%)
Dec 04, 2017	52.55	52.64	51.53	51.81	3,196,595	-0.64(-1.22%)
Dec 01, 2017	52.26	52.65	51.93	52.45	2,658,370	+0.39(+0.74%)
Nov 30, 2017	52.34	52.39	51.67	52.07	3,270,101	+0.14(+0.27%)
Nov 29, 2017	51.73	52.07	51.48	51.93	2,053,794	+0.12(+0.24%)
Nov 28, 2017	52.10	52.19	51.43	51.80	2,055,102	-0.27(-0.52%)
Nov 27, 2017	52.63	52.69	52.07	52.07	1,567,621	-0.61(-1.16%)
Nov 24, 2017	52.80	52.95	52.59	52.68	598,874	+0.07(+0.13%)
Nov 22, 2017	52.55	52.83	52.46	52.61	1,638,181	-0.09(-0.18%)
Nov 21, 2017	52.51	52.97	52.48	52.71	2,828,497	+0.28(+0.53%)
Nov 20, 2017	52.54	52.60	52.02	52.43	1,681,708	-0.02(-0.04%)
Nov 17, 2017	52.32	52.61	52.32	52.45	1,760,659	+0.02(+0.03%)
Nov 16, 2017	52.28	52.75	52.19	52.44	2,312,565	+0.15(+0.30%)
Nov 15, 2017	52.57	52.75	52.27	52.28	3,056,306	-0.27(-0.51%)
Nov 14, 2017	52.57	53.05	52.41	52.55	1,785,475	-0.18(-0.34%)
Nov 13, 2017	52.64	52.91	52.44	52.73	3,284,105	+0.15(+0.29%)
Nov 10, 2017	52.48	52.89	52.48	52.57	1,814,031	-0.12(-0.23%)
Nov 09, 2017	52.87	53.16	52.50	52.70	1,881,709	-0.36(-0.68%)
Nov 08, 2017	52.91	53.40	52.64	53.06	2,776,226	+0.12(+0.23%)
Nov 07, 2017	53.31	53.87	52.74	52.94	3,547,681	+0.46(+0.87%)
Nov 06, 2017	52.24	52.50	52.01	52.48	2,754,591	+0.56(+1.07%)
Nov 03, 2017	51.38	52.00	51.29	51.93	1,832,798	+0.33(+0.64%)
Nov 02, 2017	51.25	51.88	51.19	51.60	2,472,604	+0.53(+1.04%)
Nov 01, 2017	51.05	51.38	50.80	51.07	1,565,489	+0.05(+0.09%)
Oct 31, 2017	51.13	51.23	50.43	51.02	1,817,218	-0.19(-0.37%)
Oct 30, 2017	51.16	51.38	50.90	51.21	1,675,325	+0.04(+0.07%)
Oct 27, 2017	50.08	51.68	50.06	51.17	2,533,336	+1.07(+2.13%)
Oct 26, 2017	50.79	50.94	50.01	50.11	1,488,214	-0.34(-0.66%)
Oct 25, 2017	50.57	50.87	49.83	50.44	2,044,129	-0.50(-0.97%)
Oct 24, 2017	51.45	51.54	50.72	50.94	2,175,427	-0.49(-0.95%)
Oct 23, 2017	52.08	52.11	51.33	51.42	1,757,717	-0.52(-1.00%)
Oct 20, 2017	51.97	51.97	51.62	51.94	2,007,963	-0.01(-0.01%)
Oct 19, 2017	52.06	52.31	51.80	51.95	1,602,586	-0.10(-0.19%)
Oct 18, 2017	51.96	52.20	51.68	52.05	1,665,629	+0.09(+0.18%)
Oct 17, 2017	51.62	52.03	51.53	51.96	1,671,253	+0.09(+0.18%)
Oct 16, 2017	52.00	52.14	51.63	51.87	1,673,245	-0.10(-0.19%)
Oct 13, 2017	52.08	52.24	51.69	51.96	2,524,939	+0.14(+0.28%)
Oct 12, 2017	51.69	51.82	51.12	51.82	1,813,936	+0.05(+0.10%)
Oct 11, 2017	51.79	52.04	51.61	51.77	2,609,618	-0.05(-0.10%)
Oct 10, 2017	52.14	52.36	51.52	51.82	3,529,014	-0.18(-0.35%)
Oct 09, 2017	52.12	52.44	51.95	52.00	1,664,755	-0.08(-0.15%)
Oct 06, 2017	52.04	52.11	51.40	52.08	3,812,722	-0.13(-0.25%)
Oct 05, 2017	52.49	52.71	52.12	52.21	2,694,110	-0.08(-0.16%)
Oct 04, 2017	52.56	52.56	51.81	52.29	4,314,035	-0.62(-1.17%)
Oct 03, 2017	53.03	53.49	52.73	52.91	2,029,861	-0.08(-0.16%)

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.