Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.92	50.92	50.92	0	+0.01(+0.01%)
Dec 28, 2017	50.84	50.91	50.81	50.91	5,728	+0.03(+0.06%)
Dec 27, 2017	50.85	50.92	50.73	50.89	5,859	-0.07(-0.15%)
Dec 26, 2017	50.99	51.06	50.96	50.96	1,871	+0.04(+0.08%)
Dec 22, 2017	50.86	50.92	50.75	50.92	669	+0.23(+0.45%)
Dec 21, 2017	50.81	50.98	50.69	50.69	15,773	+0.02(+0.04%)
Dec 20, 2017	50.50	50.67	50.50	50.67	2,788	+0.27(+0.54%)
Dec 19, 2017	50.53	50.60	50.40	50.40	5,766	-0.37(-0.74%)
Dec 18, 2017	50.62	50.77	50.59	50.77	11,660	+0.71(+1.42%)
Dec 15, 2017	50.13	50.24	50.01	50.06	3,851	+0.53(+1.06%)
Dec 14, 2017	49.95	49.95	49.50	49.54	12,197	-0.60(-1.21%)
Dec 13, 2017	50.11	50.31	50.04	50.14	3,582	-0.06(-0.13%)
Dec 12, 2017	50.07	50.29	50.07	50.20	5,720	+0.03(+0.06%)
Dec 11, 2017	50.22	50.26	50.12	50.18	2,976	-0.01(-0.02%)
Dec 08, 2017	50.00	50.18	49.92	50.18	7,440	+0.37(+0.75%)
Dec 07, 2017	49.91	49.91	49.79	49.81	3,830	+0.06(+0.13%)
Dec 06, 2017	49.85	49.85	49.74	49.75	1,629	-0.09(-0.19%)
Dec 05, 2017	50.00	50.03	49.84	49.84	1,023	-0.53(-1.05%)
Dec 04, 2017	50.69	50.74	50.27	50.37	1,656	+0.51(+1.03%)
Dec 01, 2017	50.03	50.03	49.44	49.86	1,730	-0.23(-0.46%)
Nov 30, 2017	50.00	50.24	49.86	50.09	6,262	+0.14(+0.28%)
Nov 29, 2017	49.57	49.94	49.57	49.94	15,761	+0.82(+1.68%)
Nov 28, 2017	48.68	49.17	48.64	49.12	13,371	+0.58(+1.20%)
Nov 27, 2017	48.32	48.54	48.32	48.54	12,089	+0.04(+0.07%)
Nov 22, 2017		48.50	48.50	48.50	1	+0.04(+0.09%)
Nov 21, 2017	48.34	48.49	48.34	48.46	5,413	+0.21(+0.43%)
Nov 20, 2017	48.36	48.36	48.08	48.26	100,573	+0.11(+0.22%)
Nov 17, 2017	48.10	48.22	48.10	48.15	1,900	+0.25(+0.52%)
Nov 16, 2017	47.59	48.01	47.59	47.90	6,113	+0.32(+0.67%)
Nov 15, 2017	47.15	47.62	47.14	47.58	5,008	-0.13(-0.27%)
Nov 14, 2017	47.44	47.71	47.44	47.71	4,380	-0.00(-0.01%)
Nov 13, 2017	47.72	47.77	47.68	47.71	4,038	-0.04(-0.08%)
Nov 10, 2017	47.75	47.81	47.70	47.75	4,673	+0.02(+0.04%)
Nov 09, 2017	47.71	47.85	47.59	47.73	2,931	+0.01(+0.02%)
Nov 08, 2017	47.60	47.73	47.53	47.72	3,793	+0.07(+0.15%)
Nov 07, 2017	47.94	47.94	47.61	47.65	2,414	-0.31(-0.65%)
Nov 06, 2017	47.83	48.16	47.83	47.96	3,888	+0.13(+0.28%)
Nov 03, 2017	47.95	47.95	47.82	47.83	2,868	-0.07(-0.15%)
Nov 02, 2017	47.94	48.08	47.90	47.90	4,126	-0.11(-0.22%)
Nov 01, 2017	48.22	48.41	47.94	48.01	23,211	+0.10(+0.20%)
Oct 31, 2017	47.86	47.95	47.86	47.91	3,929	+0.11(+0.22%)
Oct 30, 2017	47.94	47.94	47.79	47.80	2,900	-0.28(-0.57%)
Oct 27, 2017	48.18	48.18	47.82	48.08	3,289	-0.05(-0.11%)
Oct 26, 2017	48.15	48.27	48.13	48.13	3,397	+0.17(+0.35%)
Oct 25, 2017	48.17	48.17	47.82	47.96	1,927	-0.28(-0.57%)
Oct 24, 2017	48.11	48.45	48.11	48.24	5,316	+0.11(+0.22%)
Oct 23, 2017	48.41	48.41	48.13	48.13	2,369	-0.24(-0.50%)
Oct 20, 2017	48.12	48.42	48.12	48.37	4,356	+0.34(+0.70%)
Oct 19, 2017	47.82	48.05	47.72	48.03	2,433	+0.06(+0.13%)
Oct 18, 2017	47.85	48.08	47.85	47.97	3,352	+0.14(+0.28%)
Oct 17, 2017	47.82	47.87	47.82	47.84	1,585	-0.05(-0.10%)
Oct 16, 2017	47.99	47.99	47.83	47.88	4,634	-0.03(-0.06%)
Oct 13, 2017	47.91	48.11	47.91	47.91	4,049	+0.06(+0.13%)
Oct 12, 2017	47.94	47.94	47.72	47.85	2,628	-0.11(-0.24%)
Oct 11, 2017	48.07	48.07	47.93	47.96	12,369	-0.05(-0.10%)
Oct 10, 2017	48.05	48.07	47.97	48.01	11,088	+0.19(+0.40%)
Oct 09, 2017	48.02	48.02	47.82	47.82	2,471	-0.22(-0.46%)
Oct 06, 2017	48.19	48.19	48.03	48.04	2,319	-0.29(-0.60%)
Oct 05, 2017	48.10	48.36	48.10	48.33	2,453	+0.12(+0.25%)
Oct 04, 2017	48.24	48.24	48.14	48.21	1,459	+0.12(+0.24%)
Oct 03, 2017	48.00	48.16	47.94	48.10	8,530	+0.07(+0.15%)

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.