Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	48.76	48.89	48.30	48.49	16,644,967	-0.23(-0.46%)
Jan 30, 2018	48.71	49.07	48.59	48.72	12,994,044	-0.33(-0.67%)
Jan 29, 2018	49.32	49.44	49.01	49.05	12,830,329	-0.19(-0.39%)
Jan 26, 2018	48.91	49.26	48.85	49.24	7,562,527	+0.23(+0.48%)
Jan 25, 2018	49.06	49.26	48.75	49.01	14,480,200	+0.03(+0.05%)
Jan 24, 2018	49.01	49.04	48.75	48.98	19,796,624	+0.10(+0.21%)
Jan 23, 2018	48.81	49.01	48.65	48.88	13,006,930	-0.16(-0.33%)
Jan 22, 2018	48.64	49.04	48.62	49.04	9,385,449	+0.37(+0.76%)
Jan 19, 2018	48.31	48.72	48.26	48.67	11,878,854	+0.54(+1.12%)
Jan 18, 2018	48.27	48.35	48.05	48.13	14,811,373	-0.14(-0.30%)
Jan 17, 2018	47.89	48.45	47.85	48.28	14,963,169	+0.55(+1.14%)
Jan 16, 2018	47.60	47.88	47.58	47.73	16,461,946	+0.22(+0.46%)
Jan 12, 2018		47.51	47.51	47.51	0	+0.02(+0.04%)
Jan 11, 2018	47.66	47.66	47.41	47.50	13,712,643	-0.07(-0.14%)
Jan 10, 2018				47.56	11,521,915	-0.23(-0.49%)
Jan 09, 2018	47.92	48.03	47.79	47.80	9,964,856	-0.07(-0.14%)
Jan 08, 2018	47.68	47.91	47.66	47.86	15,370,160	+0.12(+0.25%)
Jan 05, 2018	47.61	47.78	47.50	47.75	18,546,588	+0.21(+0.44%)
Jan 04, 2018	47.53	47.76	47.41	47.54	18,426,668	+0.13(+0.28%)
Jan 03, 2018	47.50	47.57	47.36	47.40	21,401,974	-0.02(-0.04%)
Jan 02, 2018	47.76	47.82	47.41	47.42	24,021,288	-0.29(-0.62%)
Dec 29, 2017		47.71	47.71	47.71	0	-0.01(-0.02%)
Dec 28, 2017	47.86	47.92	47.60	47.72	8,693,428	-0.08(-0.16%)
Dec 27, 2017	47.87	47.97	47.75	47.80	7,145,068	-0.01(-0.02%)
Dec 26, 2017	47.66	47.91	47.63	47.81	10,142,216	+0.11(+0.23%)
Dec 22, 2017	47.69	47.77	47.64	47.70	5,029,967	+0.08(+0.16%)
Dec 21, 2017	47.75	47.82	47.58	47.62	6,621,013	-0.03(-0.07%)
Dec 20, 2017	47.78	47.82	47.37	47.66	16,470,494	-0.08(-0.18%)
Dec 19, 2017	47.86	47.96	47.73	47.74	9,406,156	+0.06(+0.12%)
Dec 18, 2017	47.81	48.07	47.66	47.68	10,491,756	-0.03(-0.05%)
Dec 15, 2017	47.45	47.77	47.45	47.71	10,839,188	+0.54(+1.13%)
Dec 14, 2017	47.45	47.45	47.16	47.17	10,952,539	-0.21(-0.44%)
Dec 13, 2017	47.15	47.48	47.08	47.38	13,920,421	+0.27(+0.57%)
Dec 12, 2017	47.13	47.29	46.95	47.11	7,471,519	+0.01(+0.02%)
Dec 11, 2017	47.06	47.12	46.84	47.10	8,093,293	-0.01(-0.02%)
Dec 08, 2017	47.00	47.11	46.79	47.11	10,444,814	+0.12(+0.27%)
Dec 07, 2017	47.36	47.38	46.96	46.99	9,075,554	-0.46(-0.97%)
Dec 06, 2017	47.14	47.45	47.14	47.45	20,073,646	+0.30(+0.64%)
Dec 05, 2017	47.22	47.40	47.02	47.15	27,543,482	-0.07(-0.16%)
Dec 04, 2017	47.10	47.26	46.69	47.22	27,352,360	+0.44(+0.94%)
Dec 01, 2017	46.56	46.80	46.06	46.78	35,229,012	+0.12(+0.25%)
Nov 30, 2017	46.41	46.79	46.29	46.66	16,934,600	+0.42(+0.92%)
Nov 29, 2017	45.96	46.41	45.92	46.24	17,705,228	+0.24(+0.52%)
Nov 28, 2017	45.70	46.00	45.60	46.00	8,391,336	+0.37(+0.82%)
Nov 27, 2017	45.57	45.70	45.56	45.62	9,740,199	+0.02(+0.05%)
Nov 24, 2017	45.71	45.76	45.59	45.60	2,799,997	-0.03(-0.07%)
Nov 22, 2017	45.68	45.73	45.49	45.63	12,576,810	-0.06(-0.13%)
Nov 21, 2017	45.62	45.88	45.57	45.69	12,464,862	+0.15(+0.33%)
Nov 20, 2017	45.51	45.69	45.50	45.54	8,344,500	-0.05(-0.11%)
Nov 17, 2017	45.62	45.75	45.50	45.59	8,767,273	-0.16(-0.35%)
Nov 16, 2017	45.53	45.88	45.47	45.75	13,374,158	+0.62(+1.38%)
Nov 15, 2017	45.46	45.51	45.09	45.12	12,882,445	-0.48(-1.06%)
Nov 14, 2017	45.33	45.64	45.26	45.61	10,694,533	+0.16(+0.35%)
Nov 13, 2017	45.21	45.63	45.19	45.45	9,374,164	+0.26(+0.57%)
Nov 10, 2017	44.66	45.23	44.64	45.19	9,601,770	+0.46(+1.02%)
Nov 09, 2017	44.54	44.88	44.51	44.73	12,517,790	-0.01(-0.02%)
Nov 08, 2017	44.39	44.74	44.33	44.74	15,447,630	+0.48(+1.09%)
Nov 07, 2017	43.79	44.26	43.65	44.26	11,453,361	+0.49(+1.12%)
Nov 06, 2017	44.15	44.16	43.76	43.77	12,889,901	-0.47(-1.07%)
Nov 03, 2017	44.26	44.38	44.19	44.24	7,113,885	+0.01(+0.02%)
Nov 02, 2017	44.29	44.36	44.06	44.23	12,806,210	-0.11(-0.24%)

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.