Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.20	50.20	50.20	0	+0.03(+0.07%)
Dec 28, 2017	49.94	50.17	49.89	50.17	14,399	+0.23(+0.47%)
Dec 27, 2017	50.13	50.15	49.93	49.94	16,604	-0.14(-0.28%)
Dec 26, 2017	50.16	50.16	49.94	50.07	13,136	-0.10(-0.21%)
Dec 22, 2017	50.23	50.23	50.01	50.18	5,718	-0.03(-0.05%)
Dec 21, 2017	50.24	50.35	50.16	50.20	9,240	+0.33(+0.66%)
Dec 20, 2017	50.09	50.09	49.82	49.88	7,141	+0.00(+0.00%)
Dec 19, 2017	50.06	50.14	49.88	49.88	30,301	-0.16(-0.33%)
Dec 18, 2017	49.99	50.26	49.86	50.04	16,110	+0.36(+0.72%)
Dec 15, 2017	49.94	49.94	49.11	49.68	5,814	+0.68(+1.39%)
Dec 14, 2017	50.10	50.10	48.95	49.00	18,786	-0.43(-0.87%)
Dec 13, 2017	49.80	49.87	49.43	49.43	11,817	-0.44(-0.88%)
Dec 12, 2017	49.73	50.05	49.73	49.87	24,334	+0.38(+0.77%)
Dec 11, 2017	50.16	50.16	49.42	49.49	19,530	-0.30(-0.61%)
Dec 08, 2017	49.73	49.84	49.31	49.79	67,381	+0.38(+0.77%)
Dec 07, 2017	49.27	49.60	49.27	49.42	50,459	+0.28(+0.56%)
Dec 06, 2017	49.35	49.37	49.13	49.14	100,240	-0.06(-0.13%)
Dec 05, 2017	50.25	50.25	49.16	49.20	8,137	-0.47(-0.95%)
Dec 04, 2017	49.78	50.00	49.56	49.67	12,246	+0.78(+1.60%)
Dec 01, 2017	49.06	49.06	48.06	48.89	28,571	+0.07(+0.14%)
Nov 30, 2017	48.84	49.17	48.65	48.82	26,056	+0.32(+0.66%)
Nov 29, 2017	48.42	48.77	48.27	48.50	8,877	+0.64(+1.33%)
Nov 28, 2017	47.28	47.88	47.21	47.86	4,492	+0.71(+1.50%)
Nov 27, 2017	47.01	47.31	47.01	47.16	13,836	+0.07(+0.15%)
Nov 24, 2017	47.27	47.27	47.09	47.09	3,529	-0.09(-0.19%)
Nov 22, 2017	47.19	47.26	47.15	47.18	8,442	-0.09(-0.18%)
Nov 21, 2017	47.00	47.30	47.00	47.27	14,191	+0.45(+0.97%)
Nov 20, 2017	46.80	46.87	46.73	46.81	7,357	+0.52(+1.12%)
Nov 17, 2017	46.23	46.36	46.23	46.29	2,104	+0.04(+0.09%)
Nov 16, 2017	46.11	46.37	46.11	46.25	8,044	+0.29(+0.63%)
Nov 15, 2017	46.05	46.14	45.87	45.96	3,135	-0.04(-0.09%)
Nov 14, 2017	45.98	46.03	45.98	46.00	2,010	+0.03(+0.07%)
Nov 13, 2017	45.53	46.00	45.53	45.97	3,746	+0.08(+0.18%)
Nov 10, 2017	45.82	45.95	45.82	45.89	7,671	+0.07(+0.16%)
Nov 09, 2017	45.55	45.89	45.48	45.82	6,463	-0.16(-0.34%)
Nov 08, 2017	45.56	45.97	45.53	45.97	14,652	+0.25(+0.54%)
Nov 07, 2017	46.42	46.42	45.68	45.73	4,279	-0.41(-0.88%)
Nov 06, 2017	45.99	46.16	45.96	46.13	9,598	+0.21(+0.45%)
Nov 03, 2017	45.75	45.94	45.75	45.92	2,568	-0.49(-1.06%)
Nov 02, 2017	46.16	46.42	46.16	46.42	8,723	+0.46(+0.99%)
Nov 01, 2017	46.29	46.29	45.78	45.96	25,949	-0.04(-0.09%)
Oct 31, 2017	46.04	46.08	45.87	46.00	5,158	+0.07(+0.15%)
Oct 30, 2017	46.14	46.24	45.89	45.93	3,927	-0.40(-0.86%)
Oct 27, 2017	46.06	46.46	46.06	46.33	21,682	-0.13(-0.28%)
Oct 26, 2017	46.36	46.63	46.36	46.46	3,147	+0.39(+0.84%)
Oct 25, 2017	47.22	47.22	45.77	46.07	10,576	-0.46(-0.98%)
Oct 24, 2017	46.53	46.56	46.49	46.53	10,579	+0.23(+0.50%)
Oct 23, 2017	46.89	46.89	46.30	46.30	92,327	-0.29(-0.63%)
Oct 20, 2017	46.48	46.61	46.48	46.59	40,681	+0.48(+1.03%)
Oct 19, 2017	46.07	46.11	45.89	46.11	2,295	-0.25(-0.53%)
Oct 18, 2017	46.15	46.36	46.08	46.36	6,710	+0.48(+1.05%)
Oct 17, 2017	46.21	46.21	45.84	45.88	7,622	-0.34(-0.73%)
Oct 16, 2017	46.57	46.57	46.14	46.21	25,713	-0.01(-0.02%)
Oct 13, 2017	46.13	46.34	46.13	46.22	3,966	-0.02(-0.04%)
Oct 12, 2017	46.24	46.42	46.24	46.24	5,839	+0.11(+0.24%)
Oct 11, 2017	46.20	46.20	45.98	46.13	2,771	+0.02(+0.04%)
Oct 10, 2017	46.06	46.11	45.99	46.11	8,914	+0.15(+0.32%)
Oct 09, 2017	46.17	46.17	45.91	45.97	7,237	-0.05(-0.10%)
Oct 06, 2017	46.34	46.34	45.80	46.02	23,992	-0.20(-0.44%)
Oct 05, 2017	45.95	46.30	45.95	46.22	6,160	+0.31(+0.67%)
Oct 04, 2017	45.78	45.97	45.78	45.91	124,339	+0.04(+0.09%)
Oct 03, 2017	45.66	45.89	45.54	45.87	5,734	+0.37(+0.81%)

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.