Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.82	50.82	50.82	0	+0.00(+0.00%)
Dec 28, 2017	50.79	50.84	50.79	50.82	945,871	+0.03(+0.06%)
Dec 27, 2017	50.81	50.83	50.79	50.79	1,052,730	+0.00(+0.00%)
Dec 26, 2017	50.83	50.83	50.79	50.79	1,217,663	-0.03(-0.06%)
Dec 22, 2017	50.83	50.85	50.79	50.82	2,083,795	-0.01(-0.02%)
Dec 21, 2017	50.86	50.86	50.83	50.83	772,661	-0.02(-0.05%)
Dec 20, 2017	50.83	50.86	50.78	50.85	3,037,465	+0.03(+0.06%)
Dec 19, 2017	50.83	50.83	50.83	50.82	773,939	+0.00(+0.00%)
Dec 18, 2017	50.82	50.84	50.81	50.82	2,222,068	+0.01(+0.02%)
Dec 15, 2017	50.82	50.83	50.80	50.81	932,532	+0.01(+0.02%)
Dec 14, 2017	50.82	50.82	50.80	50.80	1,368,818	-0.01(-0.02%)
Dec 13, 2017	50.81	50.83	50.81	50.81	716,483	-0.01(-0.02%)
Dec 12, 2017	50.84	50.84	50.80	50.82	1,081,308	-0.01(-0.02%)
Dec 11, 2017	50.84	50.85	50.82	50.83	1,056,330	-0.01(-0.02%)
Dec 08, 2017	50.84	50.85	50.82	50.84	1,271,518	+0.01(+0.02%)
Dec 07, 2017	50.83	50.84	50.82	50.83	1,365,056	+0.00(+0.00%)
Dec 06, 2017	50.83	50.87	50.82	50.83	4,245,941	+0.01(+0.02%)
Dec 05, 2017	50.86	50.86	50.82	50.82	2,439,750	-0.02(-0.04%)
Dec 04, 2017	50.84	50.84	50.82	50.84	1,143,471	+0.02(+0.04%)
Dec 01, 2017	50.80	50.84	50.80	50.82	852,017	-0.00(-0.00%)
Nov 30, 2017	50.83	50.85	50.83	50.83	746,085	-0.02(-0.04%)
Nov 29, 2017	50.83	50.85	50.82	50.85	817,589	+0.02(+0.04%)
Nov 28, 2017	50.80	50.83	50.80	50.83	617,360	+0.02(+0.04%)
Nov 27, 2017	50.80	50.82	50.79	50.81	1,361,687	+0.00(+0.00%)
Nov 24, 2017	50.81	50.83	50.80	50.81	123,165	-0.02(-0.04%)
Nov 22, 2017	50.82	50.83	50.80	50.83	559,191	+0.01(+0.02%)
Nov 21, 2017	50.82	50.82	50.80	50.82	1,028,452	+0.01(+0.02%)
Nov 20, 2017	50.79	50.82	50.79	50.81	616,361	+0.01(+0.02%)
Nov 17, 2017	50.79	50.81	50.78	50.80	821,491	+0.00(+0.00%)
Nov 16, 2017	50.81	50.81	50.79	50.80	449,380	+0.01(+0.02%)
Nov 15, 2017	50.81	50.81	50.79	50.79	557,966	-0.01(-0.02%)
Nov 14, 2017	50.81	50.81	50.78	50.80	1,133,364	+0.00(+0.00%)
Nov 13, 2017	50.79	50.81	50.78	50.80	1,558,895	+0.02(+0.04%)
Nov 10, 2017	50.75	50.79	50.75	50.78	520,068	+0.02(+0.04%)
Nov 09, 2017	50.79	50.79	50.76	50.76	1,046,849	+0.00(+0.00%)
Nov 08, 2017	50.78	50.79	50.75	50.76	2,052,855	-0.01(-0.02%)
Nov 07, 2017	50.78	50.78	50.77	50.77	856,011	+0.00(+0.00%)
Nov 06, 2017	50.78	50.78	50.77	50.77	886,189	+0.01(+0.02%)
Nov 03, 2017	50.78	50.78	50.76	50.76	877,348	+0.00(+0.00%)
Nov 02, 2017	50.78	50.78	50.75	50.76	2,716,969	+0.01(+0.02%)
Nov 01, 2017	50.78	50.80	50.75	50.75	954,695	+0.00(+0.00%)
Oct 31, 2017	50.78	50.78	50.75	50.75	726,942	-0.01(-0.02%)
Oct 30, 2017		50.78	50.75	50.76	546,829	+0.00(+0.00%)
Oct 27, 2017	50.74	50.78	50.74	50.76	665,335	+0.01(+0.02%)
Oct 26, 2017	50.74	50.77	50.72	50.75	872,833	+0.03(+0.06%)
Oct 25, 2017	50.74	50.74	50.71	50.72	881,493	-0.02(-0.04%)
Oct 24, 2017	50.73	50.74	50.71	50.74	785,021	+0.03(+0.06%)
Oct 23, 2017	50.73	50.75	50.71	50.71	1,633,393	-0.01(-0.02%)
Oct 20, 2017	50.71	50.73	50.71	50.72	670,353	+0.01(+0.02%)
Oct 19, 2017	50.70	50.73	50.69	50.71	859,215	+0.02(+0.04%)
Oct 18, 2017	50.72	50.72	50.69	50.69	618,723	-0.04(-0.08%)
Oct 17, 2017	50.72	50.73	50.70	50.73	442,344	+0.03(+0.06%)
Oct 16, 2017	50.72	50.72	50.70	50.70	842,764	-0.02(-0.04%)
Oct 13, 2017	50.69	50.72	50.68	50.72	836,409	+0.04(+0.08%)
Oct 12, 2017	50.68	50.69	50.67	50.68	926,051	+0.00(+0.00%)
Oct 11, 2017	50.68	50.69	50.67	50.68	949,553	+0.00(+0.01%)
Oct 10, 2017	50.70	50.70	50.67	50.67	4,044,169	-0.01(-0.03%)
Oct 09, 2017	50.67	50.70	50.67	50.69	523,014	+0.02(+0.04%)
Oct 06, 2017	50.70	50.71	50.67	50.67	2,125,389	-0.02(-0.04%)
Oct 05, 2017	50.71	50.71	50.68	50.69	617,159	-0.01(-0.02%)
Oct 04, 2017	50.69	50.70	50.67	50.70	1,344,196	+0.03(+0.06%)
Oct 03, 2017	50.67	50.68	50.67	50.67	747,614	+0.00(+0.00%)

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.