Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.89	48.75	47.89	48.75	65,757	+0.91(+1.90%)
Jan 30, 2018	48.08	48.32	47.84	47.84	45,927	-0.40(-0.84%)
Jan 29, 2018	48.59	48.59	48.01	48.25	31,903	-0.47(-0.97%)
Jan 26, 2018	49.00	49.04	48.47	48.72	30,030	-0.24(-0.49%)
Jan 25, 2018	48.95	48.99	48.67	48.96	97,952	-0.04(-0.08%)
Jan 24, 2018	49.28	49.28	48.95	49.00	71,402	-0.27(-0.55%)
Jan 23, 2018	48.45	49.33	48.45	49.28	641,722	+0.93(+1.92%)
Jan 22, 2018	48.07	48.40	48.07	48.35	38,644	+0.37(+0.78%)
Jan 19, 2018	47.81	47.98	47.70	47.98	35,090	+0.07(+0.16%)
Jan 18, 2018	48.20	48.20	47.77	47.90	58,350	-0.47(-0.98%)
Jan 17, 2018	48.34	48.46	48.08	48.37	42,151	+0.27(+0.57%)
Jan 16, 2018	48.13	48.60	48.10	48.10	51,291	+0.09(+0.19%)
Jan 12, 2018		48.01	48.01	48.01	0	-0.63(-1.29%)
Jan 11, 2018	48.93	49.19	48.59	48.64	40,928	-0.28(-0.58%)
Jan 10, 2018	49.38	49.46	48.69	48.92	60,819	-0.65(-1.30%)
Jan 09, 2018	50.24	50.24	49.48	49.57	52,438	-0.74(-1.46%)
Jan 08, 2018	50.06	50.33	50.00	50.30	47,094	+0.31(+0.61%)
Jan 05, 2018	50.35	50.35	49.92	50.00	56,023	-0.28(-0.56%)
Jan 04, 2018	51.23	51.23	50.25	50.28	34,641	-0.97(-1.89%)
Jan 03, 2018	51.24	51.49	51.04	51.25	88,688	+0.08(+0.16%)
Jan 02, 2018	51.48	51.49	51.16	51.16	39,835	-0.36(-0.69%)
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	44,025	+0.20(+0.39%)
Dec 27, 2017	51.27	51.36	51.16	51.21	24,728	+0.07(+0.13%)
Dec 26, 2017	50.95	51.26	50.82	51.15	25,429	+0.30(+0.58%)
Dec 22, 2017	50.60	50.93	50.60	50.85	30,922	+0.26(+0.52%)
Dec 21, 2017	51.10	51.10	50.57	50.59	51,504	-0.40(-0.79%)
Dec 20, 2017	51.35	51.64	50.98	50.99	40,824	-0.55(-1.06%)
Dec 19, 2017	53.02	53.02	51.35	51.54	58,160	-1.42(-2.69%)
Dec 18, 2017	52.88	53.30	52.88	52.96	63,039	+0.21(+0.40%)
Dec 15, 2017	52.61	52.88	52.61	52.75	22,162	+0.27(+0.52%)
Dec 14, 2017	52.52	52.61	52.44	52.47	15,798	-0.08(-0.14%)
Dec 13, 2017	52.55	52.82	52.44	52.55	24,164	-0.02(-0.03%)
Dec 12, 2017	52.39	52.69	52.37	52.57	14,097	+0.18(+0.34%)
Dec 11, 2017	52.25	52.38	52.19	52.38	16,663	+0.20(+0.39%)
Dec 08, 2017	52.10	52.33	51.92	52.18	14,736	+0.38(+0.73%)
Dec 07, 2017	51.88	52.24	51.73	51.80	29,056	-0.07(-0.13%)
Dec 06, 2017	51.86	51.92	51.66	51.87	81,407	+0.03(+0.06%)
Dec 05, 2017	52.23	52.23	51.84	51.84	43,077	-0.30(-0.57%)
Dec 04, 2017	52.53	52.53	52.12	52.14	21,687	-0.26(-0.50%)
Dec 01, 2017	52.47	52.71	52.27	52.40	30,439	+0.13(+0.25%)
Nov 30, 2017	52.49	52.49	52.14	52.27	31,025	-0.04(-0.08%)
Nov 29, 2017	52.04	52.38	51.89	52.31	17,317	+0.08(+0.16%)
Nov 28, 2017	52.66	52.66	51.99	52.23	29,059	-0.53(-1.01%)
Nov 27, 2017	53.05	53.05	52.72	52.76	15,929	-0.22(-0.42%)
Nov 24, 2017	52.88	53.05	52.88	52.98	7,909	+0.14(+0.26%)
Nov 22, 2017	52.90	52.92	52.65	52.84	14,992	-0.09(-0.17%)
Nov 21, 2017	52.66	52.93	52.66	52.93	19,800	+0.41(+0.78%)
Nov 20, 2017	52.59	52.60	52.37	52.52	29,444	-0.06(-0.11%)
Nov 17, 2017	52.71	52.87	52.49	52.58	14,118	-0.30(-0.57%)
Nov 16, 2017	52.50	52.99	52.50	52.89	22,098	+0.41(+0.78%)
Nov 15, 2017	53.25	53.25	52.47	52.48	16,491	-0.71(-1.34%)
Nov 14, 2017	53.31	53.37	53.19	53.19	21,807	-0.15(-0.28%)
Nov 13, 2017	53.04	53.37	53.04	53.34	24,022	+0.34(+0.65%)
Nov 10, 2017	52.75	53.21	52.75	52.99	25,465	-0.03(-0.06%)
Nov 09, 2017	53.02	53.33	52.94	53.03	37,640	-0.10(-0.19%)
Nov 08, 2017	52.75	53.15	52.35	53.12	19,972	+0.26(+0.50%)
Nov 07, 2017	52.64	52.97	52.64	52.86	29,514	+0.30(+0.58%)
Nov 06, 2017	52.40	52.84	52.40	52.56	20,906	+0.34(+0.66%)
Nov 03, 2017	51.68	52.33	51.60	52.21	25,036	+0.35(+0.68%)
Nov 02, 2017	51.92	52.37	51.76	51.86	23,214	+0.00(+0.00%)

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.