Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		51.71	51.71	51.71	0	+0.01(+0.02%)
Dec 28, 2017	51.73	51.76	51.33	51.71	1,455,765	+0.10(+0.19%)
Dec 27, 2017	51.79	51.94	51.51	51.61	998,918	-0.14(-0.27%)
Dec 26, 2017	52.23	52.47	51.66	51.75	812,457	-0.39(-0.75%)
Dec 22, 2017	52.20	52.33	51.67	52.14	1,061,853	-0.09(-0.17%)
Dec 21, 2017	52.43	52.56	52.15	52.23	1,132,994	+0.09(+0.17%)
Dec 20, 2017	51.99	52.22	51.62	52.14	1,399,203	+0.27(+0.52%)
Dec 19, 2017	52.22	52.52	51.66	51.87	1,724,617	-0.38(-0.72%)
Dec 18, 2017	51.95	52.43	51.95	52.25	1,793,677	+0.61(+1.19%)
Dec 15, 2017	52.29	52.44	51.25	51.63	6,148,531	+0.46(+0.90%)
Dec 14, 2017	52.76	52.87	51.17	51.17	2,583,661	-1.43(-2.72%)
Dec 13, 2017	52.36	52.75	52.32	52.61	1,857,855	+0.29(+0.56%)
Dec 12, 2017	52.31	53.07	52.20	52.31	1,864,815	-0.39(-0.75%)
Dec 11, 2017	52.73	52.97	52.34	52.70	2,617,858	+0.00(+0.00%)
Dec 08, 2017	52.36	52.98	52.12	52.70	2,042,463	+0.70(+1.35%)
Dec 07, 2017	51.95	52.16	51.69	52.00	1,564,244	+0.11(+0.22%)
Dec 06, 2017	51.73	51.99	51.50	51.89	1,632,911	+0.09(+0.17%)
Dec 05, 2017	52.02	52.06	51.55	51.80	2,047,887	-0.13(-0.25%)
Dec 04, 2017	51.39	52.06	51.16	51.93	2,136,451	+0.88(+1.71%)
Dec 01, 2017	50.94	51.17	49.94	51.05	2,803,859	-0.01(-0.02%)
Nov 30, 2017	49.51	51.22	49.43	51.06	2,894,204	+1.76(+3.57%)
Nov 29, 2017	48.46	49.47	48.28	49.30	1,165,823	+0.80(+1.65%)
Nov 28, 2017	48.24	48.56	48.00	48.50	1,170,544	+0.48(+1.01%)
Nov 27, 2017	48.36	48.36	47.82	48.02	1,332,824	-0.14(-0.29%)
Nov 24, 2017	48.44	48.58	47.99	48.15	428,731	+0.06(+0.12%)
Nov 22, 2017	48.32	48.32	47.97	48.10	1,040,136	+0.11(+0.22%)
Nov 21, 2017	48.10	48.39	47.91	47.99	1,624,894	+0.17(+0.36%)
Nov 20, 2017	48.53	48.53	47.81	47.82	1,605,688	-0.86(-1.76%)
Nov 17, 2017	48.21	48.86	47.88	48.68	1,457,619	+0.29(+0.59%)
Nov 16, 2017	48.46	48.72	47.93	48.39	1,928,722	+0.32(+0.66%)
Nov 15, 2017	47.89	48.42	47.57	48.07	1,565,906	+0.08(+0.17%)
Nov 14, 2017	48.05	48.45	47.61	47.99	1,698,510	-0.15(-0.31%)
Nov 13, 2017	47.87	48.18	47.60	48.14	1,613,932	+0.15(+0.31%)
Nov 10, 2017	48.29	48.37	47.81	47.99	1,449,415	-0.30(-0.63%)
Nov 09, 2017	48.06	48.70	47.85	48.29	2,267,798	+0.10(+0.20%)
Nov 08, 2017	47.84	48.20	47.47	48.20	1,411,836	+0.32(+0.66%)
Nov 07, 2017	48.28	48.34	47.55	47.88	1,461,998	-0.26(-0.54%)
Nov 06, 2017	48.72	49.07	47.40	48.14	2,756,506	-0.55(-1.13%)
Nov 03, 2017	48.61	48.77	47.92	48.69	1,991,721	+0.11(+0.22%)
Nov 02, 2017	49.71	49.72	48.09	48.59	2,622,011	-1.23(-2.46%)
Nov 01, 2017	49.81	50.03	49.41	49.81	2,982,616	+0.00(+0.00%)
Oct 31, 2017	49.34	49.83	48.85	49.81	2,292,431	+0.82(+1.67%)
Oct 30, 2017	49.18	49.62	48.92	48.99	1,263,372	-0.41(-0.84%)
Oct 27, 2017	49.19	49.43	47.62	49.41	2,491,956	+0.29(+0.60%)
Oct 26, 2017	49.86	49.86	49.09	49.11	2,226,345	-0.41(-0.82%)
Oct 25, 2017	49.80	49.80	49.03	49.52	2,137,882	-0.08(-0.16%)
Oct 24, 2017	49.62	49.85	49.08	49.60	2,851,009	+0.25(+0.51%)
Oct 23, 2017	49.38	49.64	49.13	49.35	2,830,752	+0.19(+0.38%)
Oct 20, 2017	48.65	49.17	48.52	49.16	1,494,856	+0.76(+1.56%)
Oct 19, 2017	48.54	48.76	48.05	48.41	2,384,291	+0.00(+0.00%)
Oct 18, 2017	48.65	48.65	48.17	48.41	1,758,693	+0.00(+0.00%)
Oct 17, 2017	47.98	48.45	47.93	48.41	1,924,115	+0.38(+0.79%)
Oct 16, 2017	47.89	48.07	47.61	48.02	1,104,429	+0.22(+0.46%)
Oct 13, 2017	47.86	48.01	47.57	47.81	833,302	+0.12(+0.26%)
Oct 12, 2017	47.58	47.91	47.50	47.68	1,202,635	+0.11(+0.24%)
Oct 11, 2017	48.00	48.00	47.23	47.57	1,340,929	-0.32(-0.68%)
Oct 10, 2017	47.79	47.94	47.41	47.89	2,021,260	+0.35(+0.73%)
Oct 09, 2017	47.42	47.55	46.70	47.55	1,247,744	+0.30(+0.64%)
Oct 06, 2017	47.03	47.69	46.85	47.25	2,907,480	+0.23(+0.48%)
Oct 05, 2017	47.51	47.51	46.88	47.02	1,366,474	-0.24(-0.52%)
Oct 04, 2017	47.20	47.33	46.99	47.26	1,452,141	+0.11(+0.22%)
Oct 03, 2017	47.42	47.44	46.94	47.16	1,846,721	-0.01(-0.02%)

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.