Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.30	49.30	49.30	0	+0.08(+0.17%)
Dec 28, 2017	49.36	49.40	49.21	49.21	376,173	+0.05(+0.10%)
Dec 27, 2017	49.22	49.29	49.16	49.16	5,373	+0.08(+0.15%)
Dec 26, 2017	49.00	49.17	49.00	49.09	4,190	+0.11(+0.22%)
Dec 22, 2017	49.05	49.05	48.91	48.98	24,657	-0.05(-0.10%)
Dec 21, 2017	48.92	49.10	48.92	49.03	7,389	+0.23(+0.47%)
Dec 20, 2017	48.95	48.96	48.78	48.80	6,941	-0.08(-0.17%)
Dec 19, 2017	48.95	48.95	48.80	48.89	1,235,920	-0.08(-0.16%)
Dec 18, 2017	48.89	49.11	48.89	48.97	165,774	+0.62(+1.28%)
Dec 15, 2017	48.45	48.45	48.30	48.34	3,920	-0.08(-0.16%)
Dec 14, 2017	48.58	48.63	48.42	48.42	57,245	-0.17(-0.35%)
Dec 13, 2017	48.60	48.71	48.41	48.59	63,873	+0.19(+0.40%)
Dec 12, 2017	48.40	48.57	48.39	48.39	14,573	-0.09(-0.19%)
Dec 11, 2017	48.49	48.55	48.46	48.49	6,653	+0.06(+0.12%)
Dec 08, 2017	48.37	48.45	48.30	48.43	18,585	+0.31(+0.65%)
Dec 07, 2017	48.08	48.29	48.08	48.12	16,405	+0.06(+0.12%)
Dec 06, 2017	48.03	48.14	48.02	48.06	4,841	-0.15(-0.31%)
Dec 05, 2017	48.34	48.40	48.18	48.21	20,471	+0.01(+0.02%)
Dec 04, 2017	48.54	48.58	48.20	48.20	39,063	-0.26(-0.53%)
Dec 01, 2017	48.50	48.56	48.42	48.46	83,991	-0.05(-0.11%)
Nov 30, 2017	48.62	48.70	48.50	48.51	27,067	+0.08(+0.17%)
Nov 29, 2017	48.64	48.64	48.39	48.43	1,356,942	-0.18(-0.36%)
Nov 28, 2017	48.51	48.64	48.46	48.60	26,399	+0.16(+0.33%)
Nov 27, 2017	48.63	48.71	48.40	48.45	33,353	-0.25(-0.52%)
Nov 24, 2017	48.69	48.73	48.67	48.70	3,367	+0.34(+0.69%)
Nov 22, 2017	48.42	48.43	48.23	48.36	54,794	+0.17(+0.35%)
Nov 21, 2017	48.12	48.24	48.12	48.19	8,925	+0.34(+0.72%)
Nov 20, 2017	47.88	47.96	47.83	47.85	12,869	+0.11(+0.23%)
Nov 17, 2017	47.74	47.83	47.74	47.74	12,977	-0.16(-0.33%)
Nov 16, 2017	47.80	47.92	47.80	47.90	9,718	+0.39(+0.81%)
Nov 15, 2017	47.27	47.51	47.27	47.51	2,264	-0.19(-0.40%)
Nov 14, 2017	47.63	47.75	47.60	47.71	4,393	+0.00(+0.00%)
Nov 13, 2017	47.48	47.77	47.48	47.71	11,130	-0.28(-0.58%)
Nov 10, 2017	47.98	48.01	47.85	47.98	8,728	-0.13(-0.28%)
Nov 09, 2017	47.92	48.12	47.84	48.12	12,620	-0.26(-0.54%)
Nov 08, 2017	48.30	48.42	48.30	48.38	8,964	+0.16(+0.33%)
Nov 07, 2017	48.27	48.29	48.13	48.22	6,854	-0.10(-0.21%)
Nov 06, 2017	48.20	48.34	48.17	48.32	20,395	+0.05(+0.10%)
Nov 03, 2017	48.32	48.32	48.18	48.27	2,330	+0.03(+0.05%)
Nov 02, 2017	48.22	48.25	48.22	48.24	8,381	+0.06(+0.12%)
Nov 01, 2017	48.37	48.39	48.18	48.18	107,519	-0.05(-0.10%)
Oct 31, 2017	48.08	48.24	47.92	48.24	14,409,498	+0.31(+0.65%)
Oct 30, 2017	47.86	47.92	47.82	47.92	2,719	+0.19(+0.40%)
Oct 27, 2017	47.56	47.73	47.56	47.73	2,268	+0.08(+0.16%)
Oct 26, 2017	47.78	47.81	47.66	47.66	5,714	+0.00(+0.00%)
Oct 25, 2017	47.87	47.87	47.59	47.66	2,593	-0.25(-0.53%)
Oct 24, 2017	47.86	47.91	47.86	47.91	3,279	+0.14(+0.28%)
Oct 23, 2017	47.84	47.84	47.77	47.77	3,851	-0.11(-0.23%)
Oct 20, 2017	47.91	47.91	47.77	47.88	4,396	+0.05(+0.11%)
Oct 19, 2017	47.81	47.87	47.81	47.83	1,150	-0.18(-0.38%)
Oct 18, 2017	47.98	48.05	47.98	48.02	5,198	+0.13(+0.28%)
Oct 17, 2017	47.94	47.94	47.86	47.88	8,420	-0.19(-0.40%)
Oct 16, 2017	48.06	48.11	48.06	48.08	1,853	-0.04(-0.09%)
Oct 13, 2017	48.13	48.18	48.03	48.12	27,171	+0.25(+0.53%)
Oct 12, 2017	47.75	47.87	47.75	47.87	833	+0.04(+0.09%)
Oct 11, 2017	47.75	47.85	47.75	47.82	2,252	+0.21(+0.44%)
Oct 10, 2017	47.59	47.61	47.56	47.61	5,851	+0.32(+0.67%)
Oct 09, 2017	47.34	47.34	47.29	47.30	2,331	+0.00(+0.00%)
Oct 06, 2017	47.18	47.30	47.18	47.30	1,883	-0.06(-0.12%)
Oct 05, 2017	47.23	47.35	47.23	47.35	19,645	+0.04(+0.09%)
Oct 03, 2017				47.31	9	+0.14(+0.30%)

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.