Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.04	47.21	46.46	46.58	94,553	-0.29(-0.62%)
Jan 30, 2018	46.09	47.17	45.91	46.87	107,372	+0.53(+1.14%)
Jan 29, 2018	47.05	47.48	46.29	46.34	63,318	-1.07(-2.26%)
Jan 26, 2018	47.54	47.72	46.98	47.41	68,687	+0.04(+0.08%)
Jan 25, 2018	47.19	47.76	46.56	47.37	94,770	+0.48(+1.02%)
Jan 24, 2018	47.31	48.02	46.36	46.89	121,943	-0.35(-0.74%)
Jan 23, 2018	47.44	47.47	46.55	47.24	54,557	-0.12(-0.25%)
Jan 22, 2018	46.92	47.37	46.52	47.36	100,810	+0.43(+0.92%)
Jan 19, 2018	45.96	46.95	45.72	46.93	198,479	+0.68(+1.47%)
Jan 18, 2018	47.45	47.47	46.21	46.25	117,897	-1.37(-2.88%)
Jan 17, 2018	48.29	48.87	47.52	47.62	159,724	-0.38(-0.79%)
Jan 16, 2018	49.84	49.84	47.84	48.00	102,914	-1.59(-3.21%)
Jan 12, 2018		49.59	49.59	49.59	0	+0.03(+0.06%)
Jan 11, 2018	48.47	49.82	48.47	49.56	162,688	+1.21(+2.50%)
Jan 10, 2018	48.67	48.75	48.05	48.35	68,843	-0.33(-0.68%)
Jan 09, 2018	49.83	49.84	48.67	48.68	101,028	-1.17(-2.35%)
Jan 08, 2018	49.13	49.99	48.62	49.85	71,463	+0.70(+1.42%)
Jan 05, 2018	48.83	49.19	48.58	49.15	68,258	+0.34(+0.70%)
Jan 04, 2018	48.56	48.97	47.85	48.81	127,523	+0.44(+0.91%)
Jan 03, 2018	47.76	48.46	47.54	48.37	117,530	+0.63(+1.32%)
Jan 02, 2018	46.49	47.81	46.49	47.74	83,110	+1.52(+3.29%)
Dec 29, 2017		46.22	46.22	46.22	0	-0.60(-1.28%)
Dec 28, 2017	46.52	47.06	46.51	46.82	57,062	+0.28(+0.60%)
Dec 27, 2017	46.89	47.36	45.97	46.54	75,555	-0.42(-0.89%)
Dec 26, 2017	46.80	47.19	46.51	46.96	57,105	-0.11(-0.23%)
Dec 22, 2017	48.60	48.60	46.96	47.07	123,394	-1.30(-2.69%)
Dec 21, 2017	48.49	49.15	48.33	48.37	199,927	-0.01(-0.02%)
Dec 20, 2017	47.07	48.78	47.05	48.38	147,580	+1.63(+3.49%)
Dec 19, 2017	46.97	47.40	46.43	46.75	84,657	-0.19(-0.40%)
Dec 18, 2017	45.30	47.17	45.30	46.94	112,287	+1.95(+4.33%)
Dec 15, 2017	45.35	45.61	44.94	44.99	229,686	-0.27(-0.60%)
Dec 14, 2017	46.40	46.95	45.11	45.26	106,570	-1.24(-2.67%)
Dec 13, 2017	46.38	47.02	46.22	46.50	221,956	-0.05(-0.11%)
Dec 12, 2017	46.68	47.41	46.31	46.55	78,801	+0.19(+0.41%)
Dec 11, 2017	45.74	47.02	45.74	46.36	79,012	+0.65(+1.42%)
Dec 08, 2017	46.45	46.45	45.61	45.71	170,746	-0.36(-0.78%)
Dec 07, 2017	46.58	47.01	45.62	46.07	95,606	-1.89(-3.94%)
Dec 06, 2017	47.45	48.12	46.88	47.96	115,517	+0.26(+0.55%)
Dec 05, 2017	48.81	49.31	47.35	47.70	83,275	-1.15(-2.35%)
Dec 04, 2017	49.19	49.19	48.48	48.85	125,889	-0.22(-0.45%)
Dec 01, 2017	48.32	49.60	48.32	49.07	121,775	+1.22(+2.55%)
Nov 30, 2017	48.25	48.93	47.61	47.85	141,981	-0.17(-0.35%)
Nov 29, 2017	47.97	48.82	47.61	48.02	133,076	+0.14(+0.29%)
Nov 28, 2017	48.01	48.63	47.45	47.88	64,606	-0.17(-0.35%)
Nov 27, 2017	47.89	48.67	47.79	48.05	75,539	+0.16(+0.33%)
Nov 24, 2017	48.19	48.19	46.61	47.89	108,059	-0.22(-0.46%)
Nov 22, 2017	49.12	49.66	47.89	48.11	133,518	-0.86(-1.76%)
Nov 21, 2017	49.56	50.06	48.36	48.97	151,825	-0.22(-0.45%)
Nov 20, 2017	48.77	49.26	48.08	49.19	225,962	+0.18(+0.37%)
Nov 17, 2017	48.12	50.08	48.01	49.01	161,181	+0.89(+1.85%)
Nov 16, 2017	48.19	48.54	47.38	48.12	198,050	-0.02(-0.04%)
Nov 15, 2017	48.26	48.59	47.77	48.14	66,669	-0.32(-0.66%)
Nov 14, 2017	49.21	49.85	48.12	48.46	133,887	-0.81(-1.64%)
Nov 13, 2017	49.00	50.03	48.40	49.27	200,584	+0.25(+0.51%)
Nov 10, 2017	50.00	50.78	48.95	49.02	88,934	-1.05(-2.10%)
Nov 09, 2017	49.50	50.50	49.25	50.07	131,751	+0.21(+0.42%)
Nov 08, 2017	49.04	50.30	48.70	49.86	106,683	+0.82(+1.67%)
Nov 07, 2017	50.45	50.82	48.86	49.04	132,740	-1.00(-2.00%)
Nov 06, 2017	48.70	51.09	48.70	50.04	196,273	+0.21(+0.42%)
Nov 03, 2017	50.92	51.46	49.47	49.83	253,217	-1.22(-2.39%)
Nov 02, 2017	47.67	51.59	46.97	51.05	251,683	+4.11(+8.76%)

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.