Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.73	47.73	47.09	47.19	533,835	-0.12(-0.25%)
Jan 30, 2018	47.76	47.76	47.28	47.31	184,472	-0.78(-1.62%)
Jan 29, 2018	48.16	48.19	47.92	48.09	217,196	-0.54(-1.11%)
Jan 26, 2018	48.36	48.66	48.32	48.63	35,690	+0.41(+0.85%)
Jan 25, 2018	49.01	49.10	48.14	48.22	58,302	-1.37(-2.75%)
Jan 24, 2018	50.05	50.05	49.39	49.59	42,797	+0.05(+0.11%)
Jan 23, 2018	49.45	49.53	49.35	49.53	31,356	-0.10(-0.20%)
Jan 22, 2018	49.52	49.64	49.23	49.63	57,024	-0.50(-1.00%)
Jan 19, 2018	50.11	50.17	49.83	50.13	31,248	+1.05(+2.13%)
Jan 18, 2018	49.36	49.46	49.09	49.09	244,770	-0.02(-0.03%)
Jan 17, 2018	49.13	49.33	48.88	49.10	376,506	+0.04(+0.08%)
Jan 16, 2018	49.34	49.34	49.04	49.06	63,587	-0.25(-0.51%)
Jan 12, 2018		49.31	49.31	49.31	0	+0.34(+0.69%)
Jan 11, 2018	48.89	49.04	48.80	48.97	30,482	+0.39(+0.81%)
Jan 10, 2018	48.69	48.72	48.47	48.58	51,448	-0.10(-0.22%)
Jan 09, 2018	48.98	48.98	48.51	48.68	31,445	-0.24(-0.49%)
Jan 08, 2018	48.99	49.07	48.87	48.92	25,713	-0.32(-0.65%)
Jan 05, 2018	49.00	49.24	48.78	49.24	22,820	+0.63(+1.30%)
Jan 04, 2018	48.78	48.91	48.54	48.61	38,206	+0.54(+1.12%)
Jan 03, 2018	47.78	48.12	47.78	48.07	25,563	+0.45(+0.94%)
Jan 02, 2018	47.58	47.74	47.49	47.62	27,632	+0.03(+0.07%)
Dec 29, 2017		47.59	47.59	47.59	0	-0.45(-0.95%)
Dec 28, 2017	48.23	48.29	48.00	48.04	32,493	-0.24(-0.50%)
Dec 27, 2017	48.20	48.37	48.20	48.28	26,810	+0.22(+0.46%)
Dec 26, 2017	48.05	48.17	48.05	48.06	14,711	-0.03(-0.06%)
Dec 22, 2017	47.88	48.14	47.85	48.09	24,560	-0.12(-0.26%)
Dec 21, 2017	48.14	48.44	48.14	48.22	58,008	-0.38(-0.77%)
Dec 20, 2017	48.57	48.75	48.22	48.59	44,431	+0.18(+0.37%)
Dec 19, 2017	48.67	48.67	48.18	48.41	43,703	+0.07(+0.16%)
Dec 18, 2017	48.36	48.61	48.31	48.34	20,980	+0.74(+1.55%)
Dec 15, 2017	47.27	47.68	47.20	47.59	36,226	+0.05(+0.12%)
Dec 14, 2017	47.81	47.81	47.48	47.54	31,163	-0.20(-0.41%)
Dec 13, 2017	47.50	47.79	47.50	47.73	26,004	+0.73(+1.54%)
Dec 12, 2017	46.88	47.01	46.80	47.01	26,061	-0.33(-0.70%)
Dec 11, 2017	47.45	47.45	47.25	47.34	44,677	-0.26(-0.55%)
Dec 08, 2017	47.49	47.66	47.46	47.60	24,159	+0.42(+0.89%)
Dec 07, 2017	47.16	47.32	47.07	47.18	36,050	+0.42(+0.91%)
Dec 06, 2017	46.75	46.84	46.59	46.76	34,843	-1.25(-2.60%)
Dec 05, 2017	47.91	48.25	47.91	48.01	22,733	+0.05(+0.09%)
Dec 04, 2017	47.97	48.16	47.90	47.96	19,724	+1.01(+2.15%)
Dec 01, 2017	47.05	47.27	46.96	46.95	38,203	-0.72(-1.52%)
Nov 30, 2017	47.62	47.84	47.49	47.67	26,410	+0.37(+0.78%)
Nov 29, 2017	47.45	47.52	47.23	47.30	26,025	+0.18(+0.38%)
Nov 28, 2017	47.06	47.19	46.98	47.12	39,132	-0.02(-0.03%)
Nov 27, 2017	47.16	47.40	47.08	47.14	18,205	-0.16(-0.34%)
Nov 24, 2017	47.31	47.35	47.19	47.30	46,477	+0.93(+2.01%)
Nov 22, 2017	46.89	46.93	46.25	46.37	379,167	-0.31(-0.66%)
Nov 21, 2017	46.58	46.72	46.56	46.68	327,955	+0.66(+1.43%)
Nov 20, 2017	45.83	46.12	45.83	46.02	16,288	-0.07(-0.15%)
Nov 17, 2017	46.32	46.32	46.01	46.09	20,869	-0.22(-0.48%)
Nov 16, 2017	46.16	46.34	46.10	46.31	19,300	+0.09(+0.19%)
Nov 15, 2017	46.09	46.30	46.07	46.22	40,619	-0.34(-0.73%)
Nov 14, 2017	46.24	46.63	46.24	46.56	25,095	+0.42(+0.91%)
Nov 13, 2017	45.65	46.14	45.65	46.14	18,319	+0.37(+0.81%)
Nov 10, 2017	45.79	45.82	45.66	45.77	27,536	-0.05(-0.11%)
Nov 09, 2017	45.62	45.88	45.55	45.82	46,287	-0.44(-0.95%)
Nov 08, 2017	46.05	46.27	45.99	46.26	30,434	+0.02(+0.05%)
Nov 07, 2017	46.50	46.57	46.15	46.23	19,903	-0.42(-0.91%)
Nov 06, 2017	46.48	46.66	46.47	46.66	132,141	-0.06(-0.13%)
Nov 03, 2017	46.77	46.77	46.57	46.72	72,282	-0.17(-0.36%)
Nov 02, 2017	46.86	46.96	46.60	46.89	483,544	+0.31(+0.67%)

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.