Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.96	46.96	46.96	0	-0.45(-0.94%)
Dec 28, 2017	47.37	47.42	47.24	47.41	21,994	+0.13(+0.28%)
Dec 27, 2017	47.28	47.37	47.05	47.28	12,284	+0.04(+0.08%)
Dec 26, 2017	47.25	47.30	47.17	47.24	2,301	-0.04(-0.08%)
Dec 22, 2017	47.16	47.30	47.16	47.28	7,169	+0.16(+0.34%)
Dec 21, 2017	47.20	47.22	47.11	47.11	5,184	+0.06(+0.13%)
Dec 20, 2017	47.26	47.26	47.03	47.05	1,708	-1.37(-2.83%)
Dec 19, 2017	48.69	48.69	48.35	48.43	4,533	-0.16(-0.32%)
Dec 18, 2017	48.63	48.63	48.58	48.58	867	+0.31(+0.65%)
Dec 15, 2017	48.26	48.39	48.26	48.27	3,522	+0.26(+0.55%)
Dec 14, 2017	48.10	48.10	47.98	48.01	3,298	-0.07(-0.14%)
Dec 13, 2017	48.07	48.51	48.07	48.07	1,654	+0.05(+0.10%)
Dec 12, 2017	47.91	48.07	47.91	48.02	4,156	+0.09(+0.20%)
Dec 11, 2017	47.82	47.95	47.82	47.93	1,920	+0.08(+0.16%)
Dec 08, 2017	47.84	47.89	47.82	47.85	2,030	+0.20(+0.41%)
Dec 07, 2017	47.63	47.68	47.63	47.66	5,487	+0.03(+0.06%)
Dec 06, 2017	47.51	47.63	47.51	47.63	472	+0.22(+0.46%)
Dec 05, 2017	47.70	47.70	47.39	47.41	5,187	-0.27(-0.56%)
Dec 04, 2017	47.93	47.93	47.68	47.68	2,704	+0.06(+0.12%)
Dec 01, 2017	47.87	47.95	47.41	47.62	13,367	-0.08(-0.16%)
Nov 30, 2017	47.58	47.78	47.58	47.70	17,148	+0.14(+0.29%)
Nov 29, 2017	47.58	47.60	47.52	47.56	1,692	+0.04(+0.09%)
Nov 28, 2017	47.38	47.53	47.34	47.52	14,194	+0.14(+0.31%)
Nov 27, 2017	47.37	47.38	47.37	47.38	2,590	-0.00(-0.01%)
Nov 24, 2017	47.38	47.38	47.38	47.38	595	+0.08(+0.17%)
Nov 22, 2017	47.45	47.45	47.30	47.30	7,957	-0.06(-0.12%)
Nov 21, 2017	47.30	47.36	47.30	47.36	4,974	+0.16(+0.34%)
Nov 20, 2017	47.20	47.21	47.19	47.19	1,840	+0.07(+0.14%)
Nov 17, 2017	47.32	47.32	47.05	47.13	26,680	-0.01(-0.02%)
Nov 16, 2017	47.00	47.15	47.00	47.14	3,476	+0.37(+0.80%)
Nov 15, 2017	47.01	47.01	46.76	46.76	4,095	-0.15(-0.32%)
Nov 14, 2017	46.64	46.94	46.64	46.92	2,486	-0.06(-0.13%)
Nov 13, 2017	46.82	47.60	46.82	46.98	5,563	+0.09(+0.19%)
Nov 10, 2017	46.82	46.89	46.78	46.89	7,332	+0.10(+0.22%)
Nov 09, 2017	46.92	46.92	46.75	46.78	8,480	-0.21(-0.44%)
Nov 08, 2017	46.86	47.03	46.86	46.99	1,640	+0.15(+0.33%)
Nov 07, 2017	46.86	46.93	46.84	46.84	2,383	-0.08(-0.17%)
Nov 06, 2017	46.84	46.91	46.83	46.91	2,428	+0.03(+0.06%)
Nov 03, 2017	46.66	47.36	46.66	46.89	12,055	+0.25(+0.54%)
Nov 02, 2017	46.77	46.85	45.77	46.63	11,946	-0.28(-0.60%)
Nov 01, 2017	46.91	46.91	46.87	46.91	1,746	+0.08(+0.18%)
Oct 31, 2017	46.76	46.87	46.76	46.83	3,960	-0.09(-0.20%)
Oct 27, 2017		46.92	46.92	46.92	256	+0.17(+0.36%)
Oct 26, 2017	46.74	46.79	46.67	46.75	3,221	+0.04(+0.08%)
Oct 25, 2017	46.63	47.07	46.52	46.72	7,280	+0.00(+0.00%)
Oct 24, 2017	46.90	46.90	46.69	46.72	2,280	+0.00(+0.00%)
Oct 23, 2017	46.86	46.86	46.72	46.72	815	-0.12(-0.26%)
Oct 20, 2017	46.74	46.84	46.74	46.84	6,799	+0.26(+0.56%)
Oct 19, 2017	46.70	46.71	45.55	46.58	19,887	-0.18(-0.39%)
Oct 18, 2017	46.85	46.85	46.76	46.76	799	-0.00(-0.00%)
Oct 17, 2017	46.70	46.77	46.70	46.77	786	+0.04(+0.08%)
Oct 16, 2017	46.67	46.73	46.64	46.73	2,502	+0.16(+0.35%)
Oct 13, 2017	46.60	46.64	46.49	46.56	3,891	-0.03(-0.06%)
Oct 12, 2017	46.60	46.66	46.57	46.59	5,366	-0.06(-0.12%)
Oct 11, 2017	46.61	46.65	46.56	46.65	2,780	+0.13(+0.29%)
Oct 10, 2017	46.55	46.60	46.51	46.51	1,811	-0.02(-0.03%)
Oct 09, 2017	46.56	46.56	46.53	46.53	456	+0.01(+0.01%)
Oct 06, 2017	46.56	46.56	46.47	46.52	1,749	-0.00(-0.00%)
Oct 05, 2017	46.52	46.52	46.52	46.52	806	+0.24(+0.52%)
Oct 04, 2017	46.41	46.41	46.28	46.28	785	+0.02(+0.04%)
Oct 03, 2017	46.20	46.37	45.74	46.26	3,872	+0.02(+0.04%)

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.