Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.66	50.66	50.66	0	+0.03(+0.07%)
Dec 28, 2017	50.48	50.65	50.23	50.62	427,554	+0.27(+0.53%)
Dec 27, 2017	50.28	50.71	50.20	50.36	218,832	+0.20(+0.40%)
Dec 26, 2017	49.80	50.26	49.80	50.16	192,370	+0.28(+0.57%)
Dec 22, 2017	49.45	49.95	49.45	49.88	383,530	+0.42(+0.86%)
Dec 21, 2017	49.72	49.86	49.45	49.45	163,470	-0.30(-0.60%)
Dec 20, 2017	50.24	50.46	49.74	49.75	396,487	-0.57(-1.13%)
Dec 19, 2017	51.34	51.57	50.23	50.32	304,025	-1.17(-2.27%)
Dec 18, 2017	51.41	51.75	50.95	51.49	217,720	+0.29(+0.56%)
Dec 15, 2017	50.92	51.30	50.92	51.20	230,672	+0.24(+0.47%)
Dec 14, 2017	50.78	51.08	50.78	50.96	204,523	+0.07(+0.15%)
Dec 13, 2017	51.04	51.26	50.84	50.89	245,210	-0.07(-0.14%)
Dec 12, 2017	51.05	51.08	50.43	50.96	250,332	+0.38(+0.75%)
Dec 11, 2017	50.56	50.58	50.43	50.58	265,405	+0.03(+0.07%)
Dec 08, 2017	50.33	50.63	50.28	50.54	209,799	+0.25(+0.49%)
Dec 07, 2017	50.21	50.36	50.01	50.30	415,405	+0.11(+0.22%)
Dec 06, 2017	50.10	50.36	49.96	50.19	485,016	+0.01(+0.02%)
Dec 05, 2017	50.49	50.58	50.15	50.18	448,054	-0.37(-0.73%)
Dec 04, 2017	51.06	51.07	50.52	50.54	292,822	-0.42(-0.83%)
Dec 01, 2017	50.79	51.15	50.68	50.96	253,146	+0.18(+0.36%)
Nov 30, 2017	50.82	50.94	50.64	50.78	416,375	+0.09(+0.18%)
Nov 29, 2017	50.50	50.80	50.31	50.69	304,055	+0.02(+0.05%)
Nov 28, 2017	50.84	50.87	50.36	50.67	480,992	-0.26(-0.51%)
Nov 27, 2017	51.07	51.10	50.90	50.92	160,313	-0.18(-0.34%)
Nov 24, 2017	51.05	51.17	51.05	51.10	110,833	+0.09(+0.18%)
Nov 22, 2017	51.07	51.19	50.91	51.01	208,351	-0.10(-0.20%)
Nov 21, 2017	51.11	51.22	50.96	51.11	614,141	+0.20(+0.39%)
Nov 20, 2017	51.03	51.13	50.88	50.91	442,447	-0.21(-0.40%)
Nov 17, 2017	51.44	51.44	50.95	51.12	233,610	-0.22(-0.42%)
Nov 16, 2017	50.91	51.45	50.90	51.34	1,697,710	+0.36(+0.70%)
Nov 15, 2017	51.36	51.42	50.94	50.98	310,434	-0.51(-0.99%)
Nov 14, 2017	51.35	51.59	51.35	51.49	205,314	-0.09(-0.18%)
Nov 13, 2017	51.39	51.63	51.26	51.58	217,376	+0.36(+0.71%)
Nov 10, 2017	50.92	51.45	50.92	51.22	338,077	+0.00(+0.01%)
Nov 09, 2017	50.89	51.49	50.89	51.22	935,020	+0.03(+0.06%)
Nov 08, 2017	50.79	51.24	50.78	51.19	311,759	+0.26(+0.52%)
Nov 07, 2017	50.56	51.05	50.46	50.92	445,047	+0.48(+0.94%)
Nov 06, 2017	49.97	50.63	49.95	50.45	253,811	+0.32(+0.64%)
Nov 03, 2017	49.91	50.26	49.72	50.13	233,069	+0.01(+0.02%)
Nov 02, 2017	49.73	50.41	49.62	50.12	1,142,754	+0.42(+0.85%)
Nov 01, 2017	49.44	49.81	49.44	49.70	355,279	+0.26(+0.53%)
Oct 31, 2017	49.28	49.46	49.01	49.43	247,432	+0.03(+0.07%)
Oct 30, 2017		49.49	49.26	49.40	230,946	+0.01(+0.03%)
Oct 27, 2017	49.21	49.52	48.78	49.38	361,779	+0.17(+0.34%)
Oct 26, 2017	49.85	49.85	49.00	49.21	385,187	-0.44(-0.88%)
Oct 25, 2017	49.65	49.78	49.31	49.65	234,624	-0.09(-0.18%)
Oct 24, 2017	50.04	50.17	49.60	49.74	183,697	-0.41(-0.81%)
Oct 23, 2017	50.40	50.40	50.07	50.15	402,866	-0.13(-0.26%)
Oct 20, 2017	50.53	50.56	50.11	50.28	336,068	-0.26(-0.51%)
Oct 19, 2017	50.75	50.79	50.37	50.53	204,870	-0.18(-0.35%)
Oct 18, 2017	50.54	50.85	50.54	50.71	232,106	-0.06(-0.12%)
Oct 17, 2017	50.60	50.79	50.53	50.77	266,067	+0.08(+0.16%)
Oct 16, 2017	50.86	51.01	50.68	50.69	167,857	-0.25(-0.50%)
Oct 13, 2017	51.00	51.08	50.78	50.94	149,060	+0.15(+0.30%)
Oct 12, 2017	50.40	50.81	50.40	50.79	192,243	+0.30(+0.59%)
Oct 11, 2017	50.29	50.59	50.27	50.49	264,693	+0.25(+0.49%)
Oct 10, 2017	50.13	50.58	50.10	50.25	223,797	+0.13(+0.27%)
Oct 09, 2017	49.96	50.22	49.96	50.11	167,041	+0.08(+0.16%)
Oct 06, 2017	49.70	50.04	49.53	50.03	343,165	-0.09(-0.18%)
Oct 05, 2017	49.85	50.30	49.85	50.12	295,648	+0.19(+0.39%)
Oct 04, 2017	49.71	49.94	49.49	49.93	281,216	+0.27(+0.55%)
Oct 03, 2017	50.02	50.02	49.43	49.66	358,968	-0.05(-0.10%)

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.