Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.96	52.97	52.55	52.66	660,194	+0.22(+0.42%)
Jan 30, 2018	52.54	52.58	52.25	52.44	677,139	-0.17(-0.32%)
Jan 29, 2018	52.69	52.77	52.57	52.61	676,623	-0.39(-0.74%)
Jan 26, 2018	52.90	53.02	52.65	53.00	721,630	+0.12(+0.23%)
Jan 25, 2018	53.00	53.00	52.70	52.88	898,414	-0.10(-0.19%)
Jan 24, 2018	52.89	53.23	52.87	52.98	1,261,124	+0.65(+1.24%)
Jan 23, 2018	52.16	52.34	51.90	52.33	1,157,951	+0.36(+0.69%)
Jan 22, 2018	51.90	52.00	51.73	51.97	1,233,212	+0.45(+0.87%)
Jan 19, 2018	51.67	51.69	51.27	51.52	955,035	-0.63(-1.21%)
Jan 18, 2018	51.88	52.26	51.74	52.15	1,311,788	+1.46(+2.88%)
Jan 17, 2018	50.75	50.82	50.68	50.69	786,241	+0.00(+0.00%)
Jan 16, 2018	50.54	50.69	50.32	50.69	1,120,628	+0.84(+1.69%)
Jan 12, 2018		49.85	49.85	49.85	0	-0.02(-0.04%)
Jan 11, 2018	49.80	50.00	49.65	49.87	835,405	+0.45(+0.91%)
Jan 10, 2018		49.81	49.39	49.42	612,495	-0.39(-0.78%)
Jan 09, 2018	50.10	50.13	49.80	49.81	1,011,826	-0.51(-1.01%)
Jan 08, 2018	50.17	50.44	50.06	50.32	969,053	+0.01(+0.02%)
Jan 05, 2018	50.25	50.40	50.05	50.31	803,516	+0.23(+0.46%)
Jan 04, 2018	50.22	50.36	50.07	50.08	707,652	+0.03(+0.06%)
Jan 03, 2018	50.29	50.51	50.04	50.05	662,720	-0.71(-1.40%)
Jan 02, 2018	50.85	50.96	50.61	50.76	615,426	+0.22(+0.44%)
Dec 29, 2017		50.54	50.54	50.54	0	+0.57(+1.14%)
Dec 28, 2017	50.09	50.22	49.93	49.97	356,475	-0.05(-0.10%)
Dec 27, 2017	50.08	50.27	49.98	50.02	425,726	+0.06(+0.12%)
Dec 26, 2017	49.81	50.04	49.81	49.96	369,469	+0.20(+0.40%)
Dec 22, 2017	49.66	49.80	49.63	49.76	447,350	+0.24(+0.48%)
Dec 21, 2017	49.57	49.75	49.50	49.52	506,258	+0.05(+0.10%)
Dec 20, 2017	49.61	49.66	49.45	49.47	571,190	+0.22(+0.45%)
Dec 19, 2017	49.33	49.37	49.22	49.25	585,412	-0.21(-0.42%)
Dec 18, 2017	49.30	49.55	49.22	49.46	891,205	+0.28(+0.57%)
Dec 15, 2017	49.08	49.20	48.92	49.18	902,528	+0.10(+0.20%)
Dec 14, 2017	49.16	49.30	49.07	49.08	576,368	-0.08(-0.16%)
Dec 13, 2017	49.08	49.34	49.07	49.16	697,128	+0.22(+0.45%)
Dec 12, 2017	48.90	49.05	48.81	48.94	777,525	+0.03(+0.06%)
Dec 11, 2017	48.84	48.97	48.70	48.91	987,557	-0.25(-0.51%)
Dec 08, 2017	48.90	49.16	48.80	49.16	989,986	+0.00(+0.00%)
Dec 07, 2017	49.49	49.50	49.00	49.16	1,188,069	-0.63(-1.27%)
Dec 06, 2017	49.85	50.04	49.73	49.79	838,417	-0.32(-0.64%)
Dec 05, 2017	50.26	50.30	50.05	50.11	525,036	-0.06(-0.12%)
Dec 04, 2017	50.43	50.66	50.14	50.17	490,256	-0.25(-0.50%)
Dec 01, 2017	50.75	50.75	50.30	50.42	620,587	-0.42(-0.83%)
Nov 30, 2017	51.06	51.11	50.83	50.84	583,260	-0.18(-0.35%)
Nov 29, 2017	51.24	51.26	50.79	51.02	720,387	-0.56(-1.09%)
Nov 28, 2017	51.34	51.59	51.34	51.58	606,077	+0.47(+0.92%)
Nov 27, 2017	51.23	51.29	50.92	51.11	528,058	-0.20(-0.39%)
Nov 24, 2017	50.86	51.44	50.84	51.31	534,116	+0.72(+1.42%)
Nov 22, 2017	50.44	50.72	50.44	50.59	339,595	+0.22(+0.44%)
Nov 21, 2017	50.50	50.53	50.31	50.37	531,413	+0.14(+0.28%)
Nov 20, 2017	50.16	50.33	50.07	50.23	645,652	+0.07(+0.14%)
Nov 17, 2017	50.25	50.28	50.15	50.16	444,184	-0.25(-0.50%)
Nov 16, 2017	50.32	50.42	50.18	50.41	697,252	-0.11(-0.22%)
Nov 15, 2017	50.56	50.72	50.47	50.52	488,756	-0.28(-0.55%)
Nov 14, 2017	50.57	50.88	50.48	50.80	708,232	-0.39(-0.76%)
Nov 13, 2017	51.19	51.22	50.97	51.19	490,197	-0.40(-0.78%)
Nov 10, 2017	51.33	51.68	51.20	51.59	547,235	+0.61(+1.20%)
Nov 09, 2017	51.02	51.12	50.79	50.98	574,102	-0.10(-0.20%)
Nov 08, 2017	50.83	51.10	50.80	51.08	418,961	+0.33(+0.65%)
Nov 07, 2017	50.77	50.81	50.58	50.75	644,989	+0.09(+0.18%)
Nov 06, 2017	50.51	50.76	50.48	50.66	816,127	-0.19(-0.37%)
Nov 03, 2017	50.68	50.92	50.64	50.85	643,621	+0.09(+0.18%)
Nov 02, 2017	50.63	50.81	50.50	50.76	457,767	-0.01(-0.02%)

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.