Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		53.32	53.32	53.32	0	-0.21(-0.40%)
Dec 28, 2017	53.46	53.55	53.33	53.53	211,993	+0.24(+0.44%)
Dec 27, 2017	53.27	53.34	53.17	53.30	251,125	+0.07(+0.13%)
Dec 26, 2017	53.35	53.45	53.11	53.23	243,454	-0.09(-0.17%)
Dec 22, 2017	53.44	53.54	53.08	53.32	508,000	-0.01(-0.02%)
Dec 21, 2017	53.29	53.46	53.24	53.32	332,645	+0.27(+0.51%)
Dec 20, 2017	53.62	53.62	53.02	53.05	279,025	-0.20(-0.38%)
Dec 19, 2017	53.89	53.95	53.24	53.25	367,288	-0.38(-0.71%)
Dec 18, 2017	53.67	53.83	53.54	53.63	412,438	+0.39(+0.73%)
Dec 15, 2017	53.08	53.47	52.97	53.24	1,648,447	+0.50(+0.94%)
Dec 14, 2017	53.22	53.26	52.74	52.75	557,249	-0.28(-0.52%)
Dec 13, 2017	53.54	53.65	53.01	53.02	670,231	-0.49(-0.92%)
Dec 12, 2017	53.26	53.67	53.13	53.51	309,811	+0.44(+0.82%)
Dec 11, 2017	53.24	53.24	52.97	53.08	298,369	-0.06(-0.11%)
Dec 08, 2017	53.09	53.14	52.83	53.14	377,775	+0.28(+0.52%)
Dec 07, 2017	52.56	53.00	52.51	52.86	299,033	+0.19(+0.36%)
Dec 06, 2017	52.67	52.85	52.56	52.67	309,413	-0.07(-0.13%)
Dec 05, 2017	53.14	53.23	52.69	52.74	1,125,462	-0.28(-0.53%)
Dec 04, 2017	53.41	53.46	53.02	53.02	1,342,004	+0.36(+0.68%)
Dec 01, 2017	52.66	52.83	51.97	52.66	2,180,154	+0.08(+0.15%)
Nov 30, 2017	52.68	53.12	52.40	52.58	454,132	+0.25(+0.48%)
Nov 29, 2017	52.16	52.55	52.07	52.33	491,704	+0.55(+1.06%)
Nov 28, 2017	50.92	51.83	50.91	51.78	443,464	+0.90(+1.76%)
Nov 27, 2017	50.90	51.10	50.88	50.88	225,887	-0.02(-0.04%)
Nov 24, 2017	51.06	51.06	50.90	50.91	62,025	-0.00(-0.01%)
Nov 22, 2017	51.09	51.17	50.90	50.91	154,120	-0.18(-0.36%)
Nov 21, 2017	51.01	51.11	50.91	51.09	213,573	+0.23(+0.45%)
Nov 20, 2017	50.78	50.95	50.70	50.86	343,639	+0.17(+0.34%)
Nov 17, 2017	50.66	50.77	50.55	50.69	333,058	-0.09(-0.18%)
Nov 16, 2017	50.82	50.98	50.77	50.78	730,845	+0.08(+0.16%)
Nov 15, 2017	50.46	50.86	50.30	50.70	210,036	-0.05(-0.11%)
Nov 14, 2017	50.48	50.76	50.48	50.75	173,636	+0.01(+0.03%)
Nov 13, 2017	50.47	50.81	50.44	50.74	163,186	+0.12(+0.25%)
Nov 10, 2017	50.72	50.76	50.60	50.62	529,495	-0.10(-0.20%)
Nov 09, 2017	50.55	50.83	50.31	50.72	601,903	-0.12(-0.24%)
Nov 08, 2017	50.91	51.03	50.72	50.84	475,374	-0.16(-0.31%)
Nov 07, 2017	51.44	51.58	50.87	51.00	382,140	-0.41(-0.80%)
Nov 06, 2017	51.31	51.48	51.27	51.41	233,378	+0.10(+0.19%)
Nov 03, 2017	51.27	51.36	51.14	51.31	652,089	-0.13(-0.26%)
Nov 02, 2017	51.11	51.49	50.95	51.44	499,391	+0.38(+0.74%)
Nov 01, 2017	51.14	51.35	51.00	51.07	455,782	+0.10(+0.20%)
Oct 31, 2017	51.05	51.10	50.94	50.96	2,424,421	-0.06(-0.12%)
Oct 30, 2017		51.23	50.96	51.03	267,475	-0.18(-0.35%)
Oct 27, 2017	51.11	51.26	50.88	51.20	259,546	+0.03(+0.06%)
Oct 26, 2017	51.19	51.30	51.11	51.17	551,023	+0.18(+0.35%)
Oct 25, 2017	51.31	51.31	50.73	50.99	429,366	-0.20(-0.38%)
Oct 24, 2017	51.15	51.26	51.11	51.19	1,045,650	+0.21(+0.42%)
Oct 23, 2017	51.23	51.23	50.91	50.98	332,327	-0.09(-0.17%)
Oct 20, 2017	51.11	51.21	50.95	51.07	996,942	+0.36(+0.70%)
Oct 19, 2017	50.47	50.72	50.37	50.71	527,226	+0.05(+0.11%)
Oct 18, 2017	50.59	50.74	50.48	50.66	765,524	+0.19(+0.37%)
Oct 17, 2017	50.71	50.79	50.40	50.47	241,078	-0.20(-0.39%)
Oct 16, 2017	50.52	50.71	50.52	50.67	148,933	+0.15(+0.30%)
Oct 13, 2017	50.39	50.67	50.23	50.52	271,875	+0.02(+0.04%)
Oct 12, 2017	50.74	50.78	50.46	50.50	228,177	-0.20(-0.39%)
Oct 11, 2017	50.66	50.72	50.45	50.70	223,065	+0.00(+0.00%)
Oct 10, 2017	50.56	50.71	50.50	50.70	548,318	+0.21(+0.41%)
Oct 09, 2017	50.70	50.70	50.41	50.49	159,093	-0.08(-0.17%)
Oct 06, 2017	50.68	50.68	50.38	50.57	303,738	-0.04(-0.09%)
Oct 05, 2017	50.26	50.71	50.17	50.62	1,070,115	+0.45(+0.90%)
Oct 04, 2017	50.21	50.29	50.10	50.16	360,174	-0.12(-0.23%)
Oct 03, 2017	50.19	50.28	50.04	50.28	888,240	+0.14(+0.27%)

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.