Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	50.51	50.74	50.37	50.47	4,823,816	-0.08(-0.15%)
Jan 30, 2018	50.46	50.72	50.34	50.55	5,512,415	-0.72(-1.40%)
Jan 29, 2018	51.27	51.42	51.20	51.27	4,853,323	-0.22(-0.42%)
Jan 26, 2018	51.45	51.50	51.16	51.48	4,438,393	+0.15(+0.29%)
Jan 25, 2018	51.43	51.45	51.02	51.33	5,755,276	-0.21(-0.41%)
Jan 24, 2018	51.78	51.82	51.22	51.54	5,309,373	-0.59(-1.14%)
Jan 23, 2018	52.14	52.24	52.00	52.14	4,355,744	-0.06(-0.11%)
Jan 22, 2018	51.84	52.21	51.84	52.19	2,659,582	+0.28(+0.55%)
Jan 19, 2018	51.99	52.03	51.75	51.91	5,549,054	+0.18(+0.36%)
Jan 18, 2018	51.63	51.80	51.43	51.73	3,566,057	-0.62(-1.18%)
Jan 17, 2018	51.86	52.47	51.82	52.35	9,425,256	+0.90(+1.75%)
Jan 16, 2018	51.96	52.10	51.36	51.44	5,435,853	-0.50(-0.97%)
Jan 12, 2018		51.94	51.94	51.94	0	+0.23(+0.44%)
Jan 11, 2018	51.52	51.73	51.43	51.72	4,851,480	+0.41(+0.80%)
Jan 10, 2018			51.25	51.31	6,432,952	-0.29(-0.57%)
Jan 09, 2018	51.61	51.63	51.40	51.60	4,261,044	-0.21(-0.40%)
Jan 08, 2018	51.65	51.82	51.57	51.81	2,739,804	+0.30(+0.58%)
Jan 05, 2018	51.47	51.53	51.33	51.51	3,266,591	+0.30(+0.59%)
Jan 04, 2018	51.05	51.34	51.05	51.21	4,689,884	+0.71(+1.41%)
Jan 03, 2018	49.92	50.52	49.90	50.50	5,127,984	+0.80(+1.61%)
Jan 02, 2018	49.46	49.73	49.39	49.70	2,895,064	+0.11(+0.22%)
Dec 29, 2017		49.59	49.59	49.59	0	+0.05(+0.10%)
Dec 28, 2017	49.61	49.65	49.51	49.54	1,979,518	-0.18(-0.37%)
Dec 27, 2017	49.75	49.87	49.67	49.72	1,567,659	+0.06(+0.12%)
Dec 26, 2017	49.63	49.71	49.55	49.66	1,907,758	-0.14(-0.28%)
Dec 22, 2017	49.75	49.83	49.67	49.80	2,860,566	+0.27(+0.55%)
Dec 21, 2017	49.69	49.83	49.51	49.53	2,625,418	+0.01(+0.02%)
Dec 20, 2017	49.60	49.62	49.37	49.52	2,246,560	+0.45(+0.91%)
Dec 19, 2017	49.19	49.24	49.06	49.07	2,188,266	-0.17(-0.35%)
Dec 18, 2017	49.14	49.27	49.09	49.25	3,118,437	+0.70(+1.43%)
Dec 15, 2017	48.44	48.68	48.42	48.55	4,803,147	+0.18(+0.38%)
Dec 14, 2017	48.63	48.68	48.28	48.37	3,341,344	-0.27(-0.56%)
Dec 13, 2017	48.73	48.95	48.60	48.64	4,403,222	-0.31(-0.63%)
Dec 12, 2017	48.91	49.13	48.88	48.95	4,280,285	+0.17(+0.34%)
Dec 11, 2017	48.64	48.80	48.59	48.78	2,205,403	+0.23(+0.48%)
Dec 08, 2017	48.44	48.58	48.36	48.55	4,571,028	+0.37(+0.77%)
Dec 07, 2017	47.95	48.28	47.86	48.18	3,439,737	+0.58(+1.22%)
Dec 06, 2017	47.54	47.84	47.50	47.60	4,256,004	-0.34(-0.71%)
Dec 05, 2017	48.12	48.27	47.92	47.94	5,926,975	+0.16(+0.33%)
Dec 04, 2017	48.32	48.42	47.78	47.78	3,140,569	-0.32(-0.65%)
Dec 01, 2017	48.36	48.49	47.54	48.10	5,109,262	-0.49(-1.01%)
Nov 30, 2017	48.48	48.75	48.27	48.58	4,812,584	+0.33(+0.69%)
Nov 29, 2017	48.41	48.48	48.05	48.25	4,655,533	+0.12(+0.26%)
Nov 28, 2017	47.86	48.15	47.84	48.13	3,357,252	+0.34(+0.71%)
Nov 27, 2017		47.98	47.72	47.79	2,289,323	-0.43(-0.89%)
Nov 24, 2017	48.19	48.24	48.15	48.22	1,393,718	+0.52(+1.09%)
Nov 22, 2017	48.05	48.10	47.61	47.70	2,924,177	-0.52(-1.08%)
Nov 21, 2017	48.03	48.24	47.98	48.22	3,659,841	+0.39(+0.81%)
Nov 20, 2017	47.61	47.89	47.58	47.83	2,910,468	+0.51(+1.09%)
Nov 17, 2017	47.58	47.62	47.28	47.32	4,083,958	-0.71(-1.48%)
Nov 16, 2017	47.79	48.11	47.65	48.03	6,580,786	+0.86(+1.83%)
Nov 15, 2017	46.80	47.37	46.69	47.17	5,726,188	-0.61(-1.28%)
Nov 14, 2017	47.91	48.03	47.70	47.78	4,015,131	-0.25(-0.52%)
Nov 13, 2017	47.61	48.14	47.56	48.03	3,964,570	-0.18(-0.38%)
Nov 10, 2017	48.19	48.33	48.07	48.21	3,512,065	-0.31(-0.63%)
Nov 09, 2017	48.48	48.59	47.91	48.52	10,636,336	-0.75(-1.51%)
Nov 08, 2017	49.13	49.36	49.06	49.26	3,942,935	+0.27(+0.56%)
Nov 07, 2017	48.97	49.05	48.80	48.99	6,215,234	+0.46(+0.96%)
Nov 06, 2017	48.53	48.58	48.38	48.53	2,115,072	-0.17(-0.36%)
Nov 03, 2017	48.58	48.75	48.47	48.70	2,005,764	+0.17(+0.34%)
Nov 02, 2017	48.49	48.58	48.13	48.53	4,491,030	-0.10(-0.20%)

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.