Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		51.68	51.68	51.68	0	+0.15(+0.29%)
Dec 28, 2017	51.20	51.58	51.04	51.53	90,350	+0.31(+0.61%)
Dec 27, 2017	50.90	51.47	50.90	51.22	38,958	+0.17(+0.33%)
Dec 26, 2017	51.00	51.50	50.91	51.05	50,776	+0.13(+0.26%)
Dec 22, 2017	50.22	50.96	50.22	50.92	77,006	+0.57(+1.13%)
Dec 21, 2017	49.93	50.77	49.86	50.35	88,825	+0.69(+1.39%)
Dec 20, 2017	49.21	49.92	49.13	49.66	61,178	+0.64(+1.31%)
Dec 19, 2017	49.26	49.58	48.92	49.02	103,563	-0.45(-0.91%)
Dec 18, 2017	48.88	49.78	48.88	49.47	127,822	+0.62(+1.27%)
Dec 15, 2017	48.98	48.99	48.62	48.85	165,024	+0.30(+0.62%)
Dec 14, 2017	48.71	49.14	48.44	48.55	185,006	-0.03(-0.06%)
Dec 13, 2017	49.01	49.51	48.55	48.58	168,854	-0.71(-1.44%)
Dec 12, 2017	49.44	50.16	49.28	49.29	144,913	-0.30(-0.60%)
Dec 11, 2017	50.06	50.41	49.46	49.59	95,259	-0.47(-0.94%)
Dec 08, 2017	50.19	50.33	49.79	50.06	162,863	+0.10(+0.20%)
Dec 07, 2017	49.05	50.13	48.97	49.96	167,189	+0.75(+1.52%)
Dec 06, 2017	50.51	50.82	49.09	49.21	119,190	-1.56(-3.07%)
Dec 05, 2017	50.77	51.13	49.54	50.77	279,928	-0.41(-0.80%)
Dec 04, 2017	51.31	52.16	50.96	51.18	271,517	+0.48(+0.95%)
Dec 01, 2017	51.34	51.99	50.67	50.70	278,346	-0.62(-1.21%)
Nov 30, 2017	51.01	51.90	50.87	51.32	523,490	-0.04(-0.08%)
Nov 29, 2017	50.60	51.81	49.91	51.36	770,050	+0.52(+1.02%)
Nov 28, 2017	50.42	50.94	50.00	50.84	419,443	+0.22(+0.43%)
Nov 27, 2017	50.49	50.70	49.72	50.62	629,179	+0.00(+0.00%)
Nov 24, 2017	50.05	50.90	50.05	50.62	90,149	+0.59(+1.18%)
Nov 22, 2017	50.06	50.15	49.54	50.03	100,232	-0.03(-0.06%)
Nov 21, 2017	49.07	50.30	49.02	50.06	150,641	+1.06(+2.16%)
Nov 20, 2017	48.81	49.08	48.61	49.00	155,568	+0.28(+0.57%)
Nov 17, 2017	48.33	48.97	48.13	48.72	138,268	+0.52(+1.08%)
Nov 16, 2017	48.75	48.77	48.10	48.20	117,231	-0.23(-0.47%)
Nov 15, 2017	48.48	48.83	48.25	48.43	67,116	-0.42(-0.86%)
Nov 14, 2017	48.51	49.34	48.35	48.85	122,051	+0.09(+0.18%)
Nov 13, 2017	49.44	49.67	48.69	48.76	97,583	-0.79(-1.59%)
Nov 10, 2017	50.00	50.24	49.34	49.55	119,671	-0.33(-0.66%)
Nov 09, 2017	48.41	50.75	48.01	49.88	194,144	+0.95(+1.94%)
Nov 08, 2017	47.40	49.07	47.15	48.93	74,575	+1.23(+2.57%)
Nov 07, 2017	47.63	48.31	47.63	47.71	56,946	+0.26(+0.56%)
Nov 06, 2017	46.12	47.66	45.55	47.44	44,602	+1.42(+3.09%)
Nov 03, 2017	45.83	46.44	45.60	46.02	22,734	+0.20(+0.43%)
Nov 02, 2017	47.45	47.45	45.82	45.82	44,002	-2.31(-4.81%)
Nov 01, 2017	47.05	48.35	46.89	48.14	30,198	+1.13(+2.40%)
Oct 31, 2017	46.83	47.01	46.28	47.01	45,629	+0.28(+0.61%)
Oct 30, 2017	47.94	47.94	46.39	46.73	43,936	-1.92(-3.95%)
Oct 27, 2017	49.01	49.01	48.44	48.65	16,215	-0.25(-0.50%)
Oct 26, 2017	48.20	48.99	48.20	48.89	16,519	+0.82(+1.71%)
Oct 25, 2017	48.01	48.73	48.01	48.07	13,398	-0.19(-0.39%)
Oct 24, 2017	47.35	48.25	47.35	48.25	12,645	+0.90(+1.90%)
Oct 23, 2017	47.63	47.88	47.29	47.35	16,167	-0.24(-0.49%)
Oct 20, 2017	47.89	47.92	47.05	47.59	11,201	+0.39(+0.83%)
Oct 19, 2017	46.24	47.26	46.24	47.20	12,360	+0.74(+1.58%)
Oct 18, 2017	46.36	46.56	46.32	46.46	13,518	+0.35(+0.77%)
Oct 17, 2017	46.27	46.39	46.11	46.11	8,951	+0.27(+0.60%)
Oct 16, 2017	46.42	46.45	45.83	45.83	8,854	-0.31(-0.68%)
Oct 13, 2017	46.44	46.93	46.15	46.15	16,516	-0.16(-0.34%)
Oct 12, 2017	47.17	47.17	46.28	46.30	13,423	-0.64(-1.36%)
Oct 11, 2017	46.64	47.13	46.57	46.94	14,979	+0.45(+0.97%)
Oct 10, 2017	46.77	46.80	46.19	46.49	19,910	-0.15(-0.32%)
Oct 09, 2017	46.61	46.75	46.46	46.64	25,892	+0.01(+0.02%)
Oct 06, 2017	46.46	46.79	46.42	46.63	18,110	-0.11(-0.23%)
Oct 05, 2017	47.03	47.48	46.63	46.74	9,720	-0.22(-0.46%)
Oct 04, 2017	46.68	47.05	45.91	46.95	13,131	+0.74(+1.59%)
Oct 03, 2017	45.10	46.60	44.53	46.22	57,696	+1.92(+4.34%)

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.