Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		51.52	51.52	51.52	0	+0.11(+0.21%)
Dec 28, 2017	51.25	51.44	51.08	51.41	44,022	+0.20(+0.39%)
Dec 27, 2017	51.27	51.37	51.16	51.22	24,726	+0.07(+0.13%)
Dec 26, 2017	50.95	51.26	50.83	51.15	25,427	+0.30(+0.58%)
Dec 22, 2017	50.60	50.93	50.60	50.85	30,920	+0.26(+0.52%)
Dec 21, 2017	51.10	51.10	50.57	50.59	51,501	-0.40(-0.79%)
Dec 20, 2017	51.35	51.65	50.98	50.99	40,822	-0.55(-1.06%)
Dec 19, 2017	53.02	53.02	51.35	51.54	58,157	-1.42(-2.69%)
Dec 18, 2017	52.88	53.31	52.88	52.96	63,035	+0.21(+0.40%)
Dec 15, 2017	52.62	52.89	52.62	52.75	22,161	+0.27(+0.52%)
Dec 14, 2017	52.53	52.61	52.45	52.48	15,797	-0.08(-0.14%)
Dec 13, 2017	52.55	52.82	52.45	52.55	24,163	-0.02(-0.03%)
Dec 12, 2017	52.40	52.69	52.37	52.57	14,096	+0.18(+0.34%)
Dec 11, 2017	52.25	52.39	52.19	52.39	16,662	+0.20(+0.39%)
Dec 08, 2017	52.10	52.33	51.93	52.18	14,735	+0.38(+0.73%)
Dec 07, 2017	51.88	52.24	51.73	51.80	29,055	-0.07(-0.13%)
Dec 06, 2017	51.86	51.92	51.67	51.87	81,402	+0.03(+0.06%)
Dec 05, 2017	52.23	52.23	51.85	51.85	43,075	-0.30(-0.57%)
Dec 04, 2017	52.54	52.54	52.12	52.14	21,686	-0.26(-0.50%)
Dec 01, 2017	52.47	52.72	52.27	52.40	30,437	+0.13(+0.25%)
Nov 30, 2017	52.49	52.49	52.14	52.27	31,023	-0.04(-0.08%)
Nov 29, 2017	52.04	52.39	51.90	52.31	17,316	+0.08(+0.16%)
Nov 28, 2017	52.66	52.66	52.00	52.23	29,057	-0.53(-1.01%)
Nov 27, 2017	53.05	53.05	52.72	52.76	15,928	-0.22(-0.42%)
Nov 24, 2017	52.88	53.05	52.88	52.99	7,908	+0.14(+0.26%)
Nov 22, 2017	52.91	52.93	52.65	52.85	14,991	-0.09(-0.17%)
Nov 21, 2017	52.66	52.94	52.66	52.94	19,799	+0.41(+0.78%)
Nov 20, 2017	52.59	52.60	52.37	52.53	29,442	-0.06(-0.11%)
Nov 17, 2017	52.72	52.87	52.49	52.58	14,117	-0.30(-0.57%)
Nov 16, 2017	52.50	53.00	52.50	52.89	22,097	+0.41(+0.78%)
Nov 15, 2017	53.25	53.25	52.47	52.48	16,490	-0.71(-1.34%)
Nov 14, 2017	53.32	53.37	53.19	53.19	21,806	-0.15(-0.28%)
Nov 13, 2017	53.04	53.37	53.04	53.34	24,020	+0.34(+0.65%)
Nov 10, 2017	52.76	53.21	52.76	53.00	25,463	-0.03(-0.06%)
Nov 09, 2017	53.02	53.33	52.95	53.03	37,638	-0.10(-0.19%)
Nov 08, 2017	52.75	53.15	52.35	53.13	19,971	+0.26(+0.50%)
Nov 07, 2017	52.64	52.97	52.64	52.86	29,513	+0.30(+0.58%)
Nov 06, 2017	52.40	52.84	52.40	52.56	20,905	+0.34(+0.66%)
Nov 03, 2017	51.68	52.33	51.61	52.22	25,035	+0.35(+0.68%)
Nov 02, 2017	51.93	52.37	51.76	51.86	23,213	+0.00(+0.00%)
Nov 01, 2017	51.67	51.97	51.56	51.86	31,039	+0.19(+0.37%)
Oct 31, 2017	51.76	51.76	51.28	51.67	48,763	-0.07(-0.14%)
Oct 30, 2017		51.82	51.64	51.75	17,495	+0.07(+0.14%)
Oct 27, 2017	51.07	51.79	51.05	51.67	20,087	+0.57(+1.12%)
Oct 26, 2017	51.58	51.58	50.91	51.10	36,702	-0.39(-0.77%)
Oct 25, 2017	51.44	51.65	51.20	51.49	30,465	-0.08(-0.16%)
Oct 24, 2017	52.03	52.03	51.36	51.57	70,073	-0.57(-1.09%)
Oct 23, 2017	52.30	52.30	52.02	52.14	36,885	-0.03(-0.05%)
Oct 20, 2017	52.26	52.26	52.03	52.17	15,017	-0.07(-0.12%)
Oct 19, 2017	52.31	52.35	52.15	52.23	23,146	-0.10(-0.19%)
Oct 18, 2017	52.26	52.44	52.19	52.33	11,899	-0.08(-0.15%)
Oct 17, 2017	52.34	52.41	52.17	52.41	24,738	+0.06(+0.11%)
Oct 16, 2017	52.66	52.66	52.27	52.35	65,046	-0.30(-0.56%)
Oct 13, 2017	52.64	52.86	52.45	52.65	14,883	+0.22(+0.42%)
Oct 12, 2017	52.16	52.45	52.12	52.43	28,498	+0.30(+0.58%)
Oct 11, 2017	52.10	52.32	52.10	52.12	16,418	+0.05(+0.09%)
Oct 10, 2017	52.29	52.55	52.00	52.08	11,839	-0.11(-0.22%)
Oct 09, 2017	52.11	52.31	52.06	52.19	33,881	+0.17(+0.33%)
Oct 06, 2017	51.88	52.07	51.73	52.02	17,471	-0.22(-0.42%)
Oct 05, 2017	52.25	52.54	52.24	52.24	24,358	+0.07(+0.13%)
Oct 04, 2017	51.99	52.22	51.83	52.17	36,229	+0.25(+0.49%)
Oct 03, 2017	51.95	52.08	51.84	51.91	14,784	-0.10(-0.19%)

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.