Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	48.27	48.32	47.55	47.60	85,940	-0.48(-1.00%)
Jan 30, 2018	48.41	48.89	47.31	48.08	158,191	-0.57(-1.18%)
Jan 29, 2018	48.46	49.18	48.13	48.65	82,740	+0.29(+0.59%)
Jan 26, 2018	48.56	48.58	47.70	48.37	128,655	+0.14(+0.30%)
Jan 25, 2018	49.23	49.56	47.84	48.22	227,314	-0.62(-1.27%)
Jan 24, 2018	50.23	50.42	48.80	48.84	138,256	-1.29(-2.58%)
Jan 23, 2018	50.95	50.96	49.95	50.14	75,877	-1.01(-1.97%)
Jan 22, 2018	51.38	51.38	50.78	51.14	56,565	-0.29(-0.56%)
Jan 19, 2018	50.52	51.65	50.52	51.43	193,792	+0.86(+1.70%)
Jan 18, 2018	51.00	51.19	49.85	50.57	76,964	-0.57(-1.12%)
Jan 17, 2018	50.71	51.38	50.38	51.14	90,342	+0.62(+1.23%)
Jan 16, 2018	50.28	51.15	49.80	50.52	131,346	+0.05(+0.09%)
Jan 12, 2018		50.47	50.47	50.47	0	-0.24(-0.47%)
Jan 11, 2018	48.84	50.81	48.58	50.71	133,741	+2.01(+4.13%)
Jan 10, 2018	48.51	48.80	48.41	48.70	113,521	+0.10(+0.20%)
Jan 09, 2018	48.60	49.18	48.17	48.60	95,030	+0.00(+0.00%)
Jan 08, 2018	49.04	49.13	48.46	48.60	130,075	-0.29(-0.59%)
Jan 05, 2018	48.94	49.28	48.22	48.89	121,544	+0.00(+0.00%)
Jan 04, 2018	47.89	49.18	47.55	48.89	149,015	+1.25(+2.61%)
Jan 03, 2018	48.13	48.13	46.93	47.65	256,353	-0.24(-0.50%)
Jan 02, 2018	47.02	48.75	46.93	47.89	382,873	+1.34(+2.88%)
Dec 29, 2017		46.55	46.55	46.55	0	-0.34(-0.72%)
Dec 28, 2017	46.69	46.98	46.55	46.88	44,058	+0.19(+0.41%)
Dec 27, 2017	46.83	47.02	46.45	46.69	91,968	-0.14(-0.31%)
Dec 26, 2017	46.45	46.93	46.45	46.83	41,364	+0.53(+1.14%)
Dec 22, 2017	46.88	46.88	46.02	46.31	130,815	-0.62(-1.33%)
Dec 21, 2017	46.69	47.17	46.55	46.93	166,678	+0.24(+0.51%)
Dec 20, 2017	46.88	47.17	46.50	46.69	278,778	+0.00(+0.00%)
Dec 19, 2017	46.98	47.02	46.11	46.69	155,477	-0.24(-0.51%)
Dec 18, 2017	46.79	47.31	46.64	46.93	164,960	+0.57(+1.24%)
Dec 15, 2017	46.59	46.59	45.78	46.35	322,047	+0.14(+0.31%)
Dec 14, 2017	46.26	46.55	45.83	46.21	102,488	-0.05(-0.10%)
Dec 13, 2017	45.59	46.50	45.44	46.26	75,147	+0.53(+1.15%)
Dec 12, 2017		46.02	45.59	45.73	70,613	+0.14(+0.32%)
Dec 11, 2017	45.44	45.83	45.20	45.59	85,959	+0.29(+0.63%)
Dec 08, 2017	45.68	45.92	45.16	45.30	69,438	+0.00(+0.00%)
Dec 07, 2017	45.73	46.50	45.16		56,212	+0.00(+0.00%)
Dec 06, 2017	46.35	46.88	45.73	45.78	62,613	-0.77(-1.65%)
Dec 05, 2017	46.83	47.46	45.97	46.55	147,776	-0.38(-0.82%)
Dec 04, 2017	47.41	47.41	46.64	46.93	99,626	+0.05(+0.10%)
Dec 01, 2017	47.02	47.07	46.35	46.88	93,824	+0.05(+0.10%)
Nov 30, 2017	47.84	47.84	46.74	46.83	152,203	-0.91(-1.91%)
Nov 29, 2017	47.93	48.27	47.36	47.74	94,403	-0.19(-0.40%)
Nov 28, 2017	47.60	48.17	47.07	47.93	85,293	+0.43(+0.91%)
Nov 27, 2017	48.22	48.22	47.46	47.50	49,201	-0.81(-1.68%)
Nov 24, 2017	47.46	48.46	47.02	48.32	46,643	+0.96(+2.02%)
Nov 22, 2017	47.79	47.93	47.26	47.36	68,155	-0.14(-0.30%)
Nov 21, 2017	47.65	47.98	47.22	47.50	131,448	+0.00(+0.00%)
Nov 20, 2017	47.55	47.79	46.59	47.50	101,558	-0.05(-0.10%)
Nov 17, 2017	47.36	47.60	47.17	47.55	116,863	-0.14(-0.30%)
Nov 16, 2017	47.70	48.03	47.50	47.70	123,643	+0.34(+0.71%)
Nov 15, 2017	47.98	48.32	47.26	47.36	116,670	-1.01(-2.08%)
Nov 14, 2017	48.13	48.89	47.78	48.37	75,794	+0.00(+0.00%)
Nov 13, 2017	48.94	49.56	48.08	48.37	88,646	-1.01(-2.04%)
Nov 10, 2017	48.60	49.60	48.37	49.37	106,139	+0.86(+1.78%)
Nov 09, 2017	47.89	48.89	47.26	48.51	145,323	-0.14(-0.30%)
Nov 08, 2017	47.84	48.94	47.46	48.65	123,373	+0.43(+0.89%)
Nov 07, 2017	47.84	48.56	47.22	48.22	123,173	+0.24(+0.50%)
Nov 06, 2017	47.70	48.22	47.31	47.98	96,797	+0.24(+0.50%)
Nov 03, 2017	47.93	48.00	47.12	47.74	102,563	+0.00(+0.00%)
Nov 02, 2017	46.41	48.22	46.41	47.74	151,366	-0.53(-1.09%)

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.