Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.54	50.54	50.54	0	+0.57(+1.14%)
Dec 28, 2017	50.09	50.22	49.93	49.97	356,475	-0.05(-0.10%)
Dec 27, 2017	50.08	50.27	49.98	50.02	425,726	+0.06(+0.12%)
Dec 26, 2017	49.81	50.04	49.81	49.96	369,469	+0.20(+0.40%)
Dec 22, 2017	49.66	49.80	49.63	49.76	447,350	+0.24(+0.48%)
Dec 21, 2017	49.57	49.75	49.50	49.52	506,258	+0.05(+0.10%)
Dec 20, 2017	49.61	49.66	49.45	49.47	571,190	+0.22(+0.45%)
Dec 19, 2017	49.33	49.37	49.22	49.25	585,412	-0.21(-0.42%)
Dec 18, 2017	49.30	49.55	49.22	49.46	891,205	+0.28(+0.57%)
Dec 15, 2017	49.08	49.20	48.92	49.18	902,528	+0.10(+0.20%)
Dec 14, 2017	49.16	49.30	49.07	49.08	576,368	-0.08(-0.16%)
Dec 13, 2017	49.08	49.34	49.07	49.16	697,128	+0.22(+0.45%)
Dec 12, 2017	48.90	49.05	48.81	48.94	777,525	+0.03(+0.06%)
Dec 11, 2017	48.84	48.97	48.70	48.91	987,557	-0.25(-0.51%)
Dec 08, 2017	48.90	49.16	48.80	49.16	989,986	+0.00(+0.00%)
Dec 07, 2017	49.49	49.50	49.00	49.16	1,188,069	-0.63(-1.27%)
Dec 06, 2017	49.85	50.04	49.73	49.79	838,417	-0.32(-0.64%)
Dec 05, 2017	50.26	50.30	50.05	50.11	525,036	-0.06(-0.12%)
Dec 04, 2017	50.43	50.66	50.14	50.17	490,256	-0.25(-0.50%)
Dec 01, 2017	50.75	50.75	50.30	50.42	620,587	-0.42(-0.83%)
Nov 30, 2017	51.06	51.11	50.83	50.84	583,260	-0.18(-0.35%)
Nov 29, 2017	51.24	51.26	50.79	51.02	720,387	-0.56(-1.09%)
Nov 28, 2017	51.34	51.59	51.34	51.58	606,077	+0.47(+0.92%)
Nov 27, 2017	51.23	51.29	50.92	51.11	528,058	-0.20(-0.39%)
Nov 24, 2017	50.86	51.44	50.84	51.31	534,116	+0.72(+1.42%)
Nov 22, 2017	50.44	50.72	50.44	50.59	339,595	+0.22(+0.44%)
Nov 21, 2017	50.50	50.53	50.31	50.37	531,413	+0.14(+0.28%)
Nov 20, 2017	50.16	50.33	50.07	50.23	645,652	+0.07(+0.14%)
Nov 17, 2017	50.25	50.28	50.15	50.16	444,184	-0.25(-0.50%)
Nov 16, 2017	50.32	50.42	50.18	50.41	697,252	-0.11(-0.22%)
Nov 15, 2017	50.56	50.72	50.47	50.52	488,756	-0.28(-0.55%)
Nov 14, 2017	50.57	50.88	50.48	50.80	708,232	-0.39(-0.76%)
Nov 13, 2017	51.19	51.22	50.97	51.19	490,197	-0.40(-0.78%)
Nov 10, 2017	51.33	51.68	51.20	51.59	547,235	+0.61(+1.20%)
Nov 09, 2017	51.02	51.12	50.79	50.98	574,102	-0.10(-0.20%)
Nov 08, 2017	50.83	51.10	50.80	51.08	418,961	+0.33(+0.65%)
Nov 07, 2017	50.77	50.81	50.58	50.75	644,989	+0.09(+0.18%)
Nov 06, 2017	50.51	50.76	50.48	50.66	816,127	-0.19(-0.37%)
Nov 03, 2017	50.68	50.92	50.64	50.85	643,621	+0.09(+0.18%)
Nov 02, 2017	50.63	50.81	50.50	50.76	457,767	-0.01(-0.02%)
Nov 01, 2017	50.61	50.89	50.59	50.77	460,978	+0.32(+0.63%)
Oct 31, 2017	50.30	50.45	50.10	50.45	623,691	+0.13(+0.26%)
Oct 30, 2017	50.64	50.66	50.32	50.32	749,345	-0.32(-0.63%)
Oct 27, 2017	50.70	50.95	50.63	50.64	853,782	+0.26(+0.52%)
Oct 26, 2017	50.34	50.57	50.10	50.38	1,160,913	+0.15(+0.30%)
Oct 25, 2017	50.51	50.51	50.00	50.23	752,385	-0.31(-0.61%)
Oct 24, 2017	50.65	50.77	50.44	50.54	781,717	-0.16(-0.32%)
Oct 23, 2017	50.89	50.89	50.43	50.70	611,638	-0.33(-0.65%)
Oct 20, 2017	50.81	51.29	50.74	51.03	812,125	+0.86(+1.71%)
Oct 19, 2017	50.43	50.45	50.12	50.17	730,075	-0.44(-0.87%)
Oct 18, 2017	50.63	50.72	50.56	50.61	756,415	-0.05(-0.10%)
Oct 17, 2017	50.80	50.90	50.52	50.66	1,118,640	+0.09(+0.18%)
Oct 16, 2017	50.69	50.69	50.46	50.57	524,588	-0.03(-0.06%)
Oct 13, 2017	50.43	50.69	50.31	50.60	916,440	+0.21(+0.42%)
Oct 12, 2017	50.41	50.65	50.34	50.39	652,187	+0.04(+0.08%)
Oct 11, 2017		50.50	50.25	50.35	1,161,154	-0.48(-0.94%)
Oct 10, 2017	50.71	50.95	50.58	50.83	1,170,910	+0.53(+1.05%)
Oct 09, 2017	50.24	50.43	50.07	50.30	1,646,083	+0.17(+0.34%)
Oct 06, 2017	50.52	50.52	50.08	50.13	1,738,370	-0.41(-0.81%)
Oct 05, 2017	50.58	50.66	50.51	50.54	845,819	+0.19(+0.38%)
Oct 04, 2017	50.92	51.00	50.33	50.35	1,853,453	-0.37(-0.73%)
Oct 03, 2017	50.67	50.85	50.51	50.72	1,212,622	+0.32(+0.63%)

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.