Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.89	51.91	51.63	51.68	42,041	-0.10(-0.20%)
Jan 30, 2018	51.89	51.89	51.69	51.78	17,440	-0.41(-0.79%)
Jan 29, 2018	52.24	52.27	52.11	52.19	17,338	-0.46(-0.86%)
Jan 26, 2018	52.44	52.64	52.44	52.64	25,415	+0.51(+0.99%)
Jan 25, 2018	52.48	52.53	52.10	52.13	32,706	-0.24(-0.47%)
Jan 24, 2018	52.53	52.54	52.18	52.37	15,553	+0.16(+0.31%)
Jan 23, 2018	52.08	52.21	52.01	52.21	129,565	+0.25(+0.48%)
Jan 22, 2018	51.84	52.03	51.76	51.97	81,059	+0.25(+0.48%)
Jan 19, 2018	51.78	51.78	51.57	51.72	21,657	+0.20(+0.38%)
Jan 18, 2018	51.42	51.57	51.35	51.52	8,247	-0.10(-0.20%)
Jan 17, 2018	51.48	51.80	51.37	51.62	171,047	+0.24(+0.46%)
Jan 16, 2018	51.50	51.57	51.36	51.39	3,456	+0.04(+0.08%)
Jan 12, 2018		51.35	51.35	51.35	0	+0.48(+0.94%)
Jan 11, 2018	50.63	50.87	50.63	50.87	6,104	+0.35(+0.70%)
Jan 10, 2018	50.62	50.64	50.51	50.51	5,642	-0.16(-0.31%)
Jan 09, 2018	50.56	50.67	50.53	50.67	7,123	+0.11(+0.21%)
Jan 08, 2018	50.56	50.58	50.53	50.56	11,401	-0.07(-0.13%)
Jan 05, 2018	50.49	50.65	50.44	50.63	133,374	+0.24(+0.49%)
Jan 04, 2018	50.28	50.39	50.10	50.39	107,756	+0.60(+1.20%)
Jan 03, 2018	49.68	49.89	49.68	49.79	169,093	+0.24(+0.48%)
Jan 02, 2018	49.42	49.55	49.41	49.55	336,003	+0.25(+0.51%)
Dec 29, 2017		49.30	49.30	49.30	0	+0.08(+0.17%)
Dec 28, 2017	49.36	49.40	49.21	49.21	376,173	+0.05(+0.10%)
Dec 27, 2017	49.22	49.29	49.16	49.16	5,373	+0.08(+0.15%)
Dec 26, 2017	49.00	49.17	49.00	49.09	4,190	+0.11(+0.22%)
Dec 22, 2017	49.05	49.05	48.91	48.98	24,657	-0.05(-0.10%)
Dec 21, 2017	48.92	49.10	48.92	49.03	7,389	+0.23(+0.47%)
Dec 20, 2017	48.95	48.96	48.78	48.80	6,941	-0.08(-0.17%)
Dec 19, 2017	48.95	48.95	48.80	48.89	1,235,920	-0.08(-0.16%)
Dec 18, 2017	48.89	49.11	48.89	48.97	165,774	+0.62(+1.28%)
Dec 15, 2017	48.45	48.45	48.30	48.34	3,920	-0.08(-0.16%)
Dec 14, 2017	48.58	48.63	48.42	48.42	57,245	-0.17(-0.35%)
Dec 13, 2017	48.60	48.71	48.41	48.59	63,873	+0.19(+0.40%)
Dec 12, 2017	48.40	48.57	48.39	48.39	14,573	-0.09(-0.19%)
Dec 11, 2017	48.49	48.55	48.46	48.49	6,653	+0.06(+0.12%)
Dec 08, 2017	48.37	48.45	48.30	48.43	18,585	+0.31(+0.65%)
Dec 07, 2017	48.08	48.29	48.08	48.12	16,405	+0.06(+0.12%)
Dec 06, 2017	48.03	48.14	48.02	48.06	4,841	-0.15(-0.31%)
Dec 05, 2017	48.34	48.40	48.18	48.21	20,471	+0.01(+0.02%)
Dec 04, 2017	48.54	48.58	48.20	48.20	39,063	-0.26(-0.53%)
Dec 01, 2017	48.50	48.56	48.42	48.46	83,991	-0.05(-0.11%)
Nov 30, 2017	48.62	48.70	48.50	48.51	27,067	+0.08(+0.17%)
Nov 29, 2017	48.64	48.64	48.39	48.43	1,356,942	-0.18(-0.36%)
Nov 28, 2017	48.51	48.64	48.46	48.60	26,399	+0.16(+0.33%)
Nov 27, 2017	48.63	48.71	48.40	48.45	33,353	-0.25(-0.52%)
Nov 24, 2017	48.69	48.73	48.67	48.70	3,367	+0.34(+0.69%)
Nov 22, 2017	48.42	48.43	48.23	48.36	54,794	+0.17(+0.35%)
Nov 21, 2017	48.12	48.24	48.12	48.19	8,925	+0.34(+0.72%)
Nov 20, 2017	47.88	47.96	47.83	47.85	12,869	+0.11(+0.23%)
Nov 17, 2017	47.74	47.83	47.74	47.74	12,977	-0.16(-0.33%)
Nov 16, 2017	47.80	47.92	47.80	47.90	9,718	+0.39(+0.81%)
Nov 15, 2017	47.27	47.51	47.27	47.51	2,264	-0.19(-0.40%)
Nov 14, 2017	47.63	47.75	47.60	47.71	4,393	+0.00(+0.00%)
Nov 13, 2017	47.48	47.77	47.48	47.71	11,130	-0.28(-0.58%)
Nov 10, 2017	47.98	48.01	47.85	47.98	8,728	-0.13(-0.28%)
Nov 09, 2017	47.92	48.12	47.84	48.12	12,620	-0.26(-0.54%)
Nov 08, 2017	48.30	48.42	48.30	48.38	8,964	+0.16(+0.33%)
Nov 07, 2017	48.27	48.29	48.13	48.22	6,854	-0.10(-0.21%)
Nov 06, 2017	48.20	48.34	48.17	48.32	20,395	+0.05(+0.10%)
Nov 03, 2017	48.32	48.32	48.18	48.27	2,330	+0.03(+0.05%)
Nov 02, 2017	48.22	48.25	48.22	48.24	8,381	+0.06(+0.12%)

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.