Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		53.41	53.41	53.41	0	+0.08(+0.14%)
Dec 28, 2017	53.40	53.40	53.28	53.33	262,618	+0.19(+0.35%)
Dec 27, 2017	53.10	53.20	53.07	53.15	645,523	+0.14(+0.27%)
Dec 26, 2017	52.97	53.02	52.91	53.00	465,574	+0.00(+0.00%)
Dec 22, 2017	52.85	53.00	52.82	53.00	405,855	+0.20(+0.38%)
Dec 21, 2017	52.71	52.93	52.67	52.80	440,487	+0.24(+0.45%)
Dec 20, 2017	52.72	52.76	52.55	52.56	651,237	-0.02(-0.03%)
Dec 19, 2017	52.77	52.77	52.50	52.58	1,224,839	-0.13(-0.24%)
Dec 18, 2017	52.65	52.85	52.65	52.71	674,660	+0.57(+1.09%)
Dec 15, 2017	52.17	52.22	52.06	52.14	574,902	-0.01(-0.02%)
Dec 14, 2017	52.35	52.38	52.14	52.15	359,089	-0.25(-0.48%)
Dec 13, 2017	52.27	52.51	52.27	52.40	944,522	+0.29(+0.56%)
Dec 12, 2017	52.09	52.19	52.03	52.11	1,041,558	-0.11(-0.21%)
Dec 11, 2017	52.15	52.25	52.14	52.22	254,443	+0.13(+0.26%)
Dec 08, 2017	52.06	52.08	51.89	52.08	492,956	+0.36(+0.70%)
Dec 07, 2017	51.57	51.85	51.52	51.72	427,043	+0.15(+0.29%)
Dec 06, 2017	51.58	51.68	51.52	51.57	396,738	-0.32(-0.61%)
Dec 05, 2017	52.01	52.13	51.85	51.89	548,966	-0.08(-0.14%)
Dec 04, 2017	52.33	52.34	51.96	51.96	473,712	-0.21(-0.40%)
Dec 01, 2017	52.17	52.28	52.04	52.17	845,786	-0.13(-0.26%)
Nov 30, 2017	52.47	52.52	52.26	52.31	604,956	-0.04(-0.08%)
Nov 29, 2017	52.68	52.68	52.27	52.35	366,138	-0.33(-0.62%)
Nov 28, 2017	52.62	52.73	52.49	52.68	414,255	+0.27(+0.51%)
Nov 27, 2017	52.69	52.69	52.41	52.41	321,859	-0.41(-0.78%)
Nov 24, 2017	52.83	52.87	52.78	52.82	308,479	+0.26(+0.49%)
Nov 22, 2017	52.58	52.63	52.42	52.56	434,924	+0.16(+0.30%)
Nov 21, 2017	52.33	52.46	52.33	52.40	354,961	+0.46(+0.89%)
Nov 20, 2017	51.91	52.02	51.90	51.94	358,834	+0.12(+0.23%)
Nov 17, 2017	51.76	51.90	51.68	51.82	360,521	-0.08(-0.16%)
Nov 16, 2017	51.73	51.94	51.67	51.91	1,562,216	+0.61(+1.19%)
Nov 15, 2017	51.13	51.35	51.07	51.30	331,434	-0.24(-0.47%)
Nov 14, 2017	51.61	51.61	51.43	51.54	452,990	-0.13(-0.24%)
Nov 13, 2017	51.45	51.70	51.42	51.66	305,335	-0.22(-0.42%)
Nov 10, 2017	51.92	51.93	51.79	51.88	227,330	-0.16(-0.31%)
Nov 09, 2017	51.92	52.04	51.70	52.04	404,659	-0.30(-0.58%)
Nov 08, 2017	52.27	52.37	52.18	52.34	303,154	+0.18(+0.35%)
Nov 07, 2017	52.27	52.29	52.00	52.16	558,489	-0.18(-0.35%)
Nov 06, 2017	52.11	52.36	52.11	52.34	443,452	+0.17(+0.32%)
Nov 03, 2017	52.20	52.20	51.96	52.17	384,154	-0.05(-0.10%)
Nov 02, 2017	52.13	52.25	52.07	52.22	272,558	+0.08(+0.16%)
Nov 01, 2017	52.28	52.36	52.11	52.14	424,006	+0.13(+0.26%)
Oct 31, 2017	51.91	52.03	51.84	52.01	314,698	+0.25(+0.48%)
Oct 30, 2017	51.71	51.76	51.66	51.76	570,023	+0.07(+0.13%)
Oct 27, 2017	51.49	51.71	51.35	51.69	412,951	+0.24(+0.47%)
Oct 26, 2017	51.61	51.66	51.43	51.45	251,496	-0.09(-0.18%)
Oct 25, 2017	51.77	51.79	51.31	51.54	268,515	-0.19(-0.37%)
Oct 24, 2017	51.72	51.82	51.67	51.73	224,092	+0.10(+0.19%)
Oct 23, 2017	51.81	51.81	51.60	51.63	244,400	-0.16(-0.31%)
Oct 20, 2017	51.86	51.86	51.74	51.79	281,925	-0.03(-0.06%)
Oct 19, 2017	51.71	51.83	51.66	51.82	551,882	-0.21(-0.40%)
Oct 18, 2017	52.00	52.07	51.89	52.03	248,623	+0.13(+0.26%)
Oct 17, 2017	51.94	51.94	51.79	51.90	421,520	-0.18(-0.35%)
Oct 16, 2017	52.15	52.15	52.04	52.08	285,133	-0.03(-0.05%)
Oct 13, 2017	52.12	52.14	52.05	52.11	296,041	+0.31(+0.60%)
Oct 12, 2017	51.79	51.88	51.73	51.80	271,977	+0.01(+0.02%)
Oct 11, 2017	51.66	51.82	51.66	51.79	495,696	+0.12(+0.23%)
Oct 10, 2017	51.50	51.67	51.45	51.67	203,261	+0.53(+1.03%)
Oct 09, 2017	51.22	51.22	51.12	51.15	177,191	-0.03(-0.05%)
Oct 06, 2017	51.04	51.19	50.97	51.17	509,176	-0.08(-0.16%)
Oct 05, 2017	51.21	51.33	51.18	51.25	341,584	+0.00(+0.00%)
Oct 04, 2017	51.25	51.30	51.19	51.25	339,399	-0.05(-0.10%)
Oct 03, 2017	51.10	51.30	51.04	51.30	533,426	+0.31(+0.61%)

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.