Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	53.85	53.86	53.34	53.60	44,518	-0.04(-0.07%)
Jan 30, 2018	53.77	53.87	53.55	53.63	28,406	-0.53(-0.99%)
Jan 29, 2018	54.31	54.42	54.10	54.17	27,030	-0.31(-0.56%)
Jan 26, 2018	54.16	54.49	54.10	54.48	38,559	+0.55(+1.03%)
Jan 25, 2018	54.18	54.18	53.80	53.92	43,971	+0.05(+0.09%)
Jan 24, 2018	54.36	54.36	53.72	53.87	78,571	-0.09(-0.17%)
Jan 23, 2018	53.85	54.00	53.83	53.96	27,155	+0.07(+0.13%)
Jan 22, 2018	53.33	53.89	53.33	53.89	35,621	+0.46(+0.86%)
Jan 19, 2018	53.09	53.44	53.09	53.43	31,224	+0.37(+0.71%)
Jan 18, 2018	53.21	53.23	53.03	53.05	56,526	-0.16(-0.31%)
Jan 17, 2018	53.05	53.35	52.87	53.22	25,851	+0.56(+1.06%)
Jan 16, 2018	53.15	53.24	52.57	52.66	84,308	-0.16(-0.30%)
Jan 12, 2018		52.82	52.82	52.82	0	+0.47(+0.89%)
Jan 11, 2018	52.14	52.35	52.06	52.35	13,307	+0.34(+0.65%)
Jan 10, 2018				52.01	26,921	-0.22(-0.43%)
Jan 09, 2018	52.35	52.37	52.15	52.24	26,553	+0.08(+0.16%)
Jan 08, 2018	51.85	52.16	51.82	52.16	43,000	+0.26(+0.49%)
Jan 05, 2018	51.71	51.91	51.66	51.90	36,612	+0.36(+0.69%)
Jan 04, 2018	51.47	51.60	51.46	51.54	59,526	+0.26(+0.51%)
Jan 03, 2018	51.18	51.31	51.11	51.28	18,982	+0.31(+0.61%)
Jan 02, 2018	51.21	51.21	51.21	50.97	59,440	+0.20(+0.40%)
Dec 29, 2017		50.77	50.77	50.77	0	-0.18(-0.35%)
Dec 28, 2017	50.88	50.97	50.86	50.95	30,824	+0.08(+0.15%)
Dec 27, 2017	50.85	50.95	50.81	50.87	19,395	+0.08(+0.17%)
Dec 26, 2017	50.87	50.87	50.78	50.79	39,778	-0.07(-0.14%)
Dec 22, 2017	50.93	50.93	50.77	50.86	17,418	-0.03(-0.05%)
Dec 21, 2017	50.89	51.09	50.87	50.89	28,881	+0.03(+0.05%)
Dec 20, 2017	51.20	51.20	50.77	50.86	76,473	+0.01(+0.03%)
Dec 19, 2017	51.00	51.23	50.84	50.85	31,521	-0.13(-0.25%)
Dec 18, 2017	50.88	51.10	50.88	50.98	55,807	+0.26(+0.51%)
Dec 15, 2017	50.32	50.80	50.32	50.72	51,570	+0.52(+1.03%)
Dec 14, 2017	50.65	50.65	50.20	50.20	37,835	-0.19(-0.37%)
Dec 13, 2017	50.35	50.56	50.22	50.38	22,778	+0.00(+0.00%)
Dec 12, 2017	50.52	50.52	50.34	50.38	24,671	+0.01(+0.01%)
Dec 11, 2017	50.28	50.39	50.22	50.38	17,124	+0.22(+0.43%)
Dec 08, 2017	50.06	50.20	50.06	50.16	117,585	+0.22(+0.44%)
Dec 07, 2017	49.89	50.03	49.89	49.94	42,408	+0.09(+0.19%)
Dec 06, 2017	49.78	49.96	49.78	49.84	63,695	-0.07(-0.14%)
Dec 05, 2017	50.05	50.21	49.91	49.91	27,891	-0.21(-0.41%)
Dec 04, 2017	50.52	50.52	50.11	50.12	75,264	+0.04(+0.07%)
Dec 01, 2017	50.13	50.18	49.71	50.08	45,872	-0.09(-0.17%)
Nov 30, 2017	49.88	50.32	49.88	50.17	38,764	+0.37(+0.74%)
Nov 29, 2017	49.94	49.94	49.74	49.80	37,754	-0.02(-0.05%)
Nov 28, 2017	49.45	49.86	49.45	49.82	735,804	+0.36(+0.74%)
Nov 27, 2017	49.20	49.46	49.20	49.46	29,271	+0.08(+0.17%)
Nov 24, 2017	49.54	49.54	49.24	49.37	22,099	+0.04(+0.09%)
Nov 22, 2017	49.45	49.45	49.30	49.33	8,841	-0.04(-0.07%)
Nov 21, 2017	49.41	49.41	49.21	49.37	43,775	+0.21(+0.44%)
Nov 20, 2017	49.15	49.31	49.10	49.15	23,456	+0.00(+0.01%)
Nov 17, 2017	49.29	49.29	49.10	49.15	45,108	-0.10(-0.20%)
Nov 16, 2017	48.91	49.35	48.91	49.25	50,311	+0.48(+0.98%)
Nov 15, 2017	48.88	48.88	48.66	48.77	33,949	-0.30(-0.60%)
Nov 14, 2017	48.92	49.07	48.77	49.07	24,629	+0.06(+0.13%)
Nov 13, 2017	48.84	49.03	48.81	49.00	30,198	+0.10(+0.20%)
Nov 10, 2017	48.76	48.97	48.76	48.90	87,525	+0.00(+0.01%)
Nov 09, 2017	49.12	49.12	48.64	48.90	27,658	-0.29(-0.58%)
Nov 08, 2017	48.96	49.20	48.96	49.19	63,240	+0.15(+0.31%)
Nov 07, 2017	49.22	49.26	49.03	49.04	28,814	-0.10(-0.20%)
Nov 06, 2017	49.08	49.16	49.06	49.14	37,453	-0.07(-0.15%)
Nov 03, 2017	49.20	49.25	49.12	49.21	15,349	+0.11(+0.23%)
Nov 02, 2017	48.93	49.11	48.87	49.10	26,729	+0.03(+0.07%)

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.