Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	50.52	50.67	50.27	50.55	357,526	+0.30(+0.60%)
Jan 30, 2018	50.32	50.50	50.12	50.25	464,666	-0.50(-0.98%)
Jan 29, 2018	51.10	51.11	50.65	50.75	377,435	-0.41(-0.81%)
Jan 26, 2018	50.72	51.17	50.61	51.16	321,681	+0.81(+1.61%)
Jan 25, 2018	50.80	50.82	50.25	50.35	352,752	-0.14(-0.28%)
Jan 24, 2018	51.05	51.12	50.29	50.50	497,472	-0.45(-0.89%)
Jan 23, 2018	50.77	51.00	50.73	50.95	463,899	+0.29(+0.58%)
Jan 22, 2018	50.23	50.66	50.11	50.66	337,090	+0.39(+0.77%)
Jan 19, 2018	50.25	50.33	50.03	50.27	240,542	+0.12(+0.24%)
Jan 18, 2018	50.06	50.28	49.95	50.15	277,072	+0.08(+0.17%)
Jan 17, 2018	49.58	50.08	49.42	50.06	3,957,815	+0.75(+1.53%)
Jan 16, 2018	49.83	50.00	49.14	49.31	600,134	-0.21(-0.42%)
Jan 12, 2018		49.52	49.52	49.52	0	+0.28(+0.57%)
Jan 11, 2018	49.06	49.23	48.94	49.23	230,649	+0.32(+0.65%)
Jan 10, 2018				48.92	285,126	-0.14(-0.29%)
Jan 09, 2018	49.31	49.32	48.97	49.06	345,526	-0.15(-0.31%)
Jan 08, 2018	49.00	49.25	48.92	49.21	380,371	+0.27(+0.56%)
Jan 05, 2018	48.71	49.01	48.62	48.93	414,808	+0.47(+0.97%)
Jan 04, 2018	48.40	48.60	48.32	48.46	530,378	+0.27(+0.57%)
Jan 03, 2018	47.79	48.22	47.78	48.19	686,195	+0.53(+1.11%)
Jan 02, 2018	47.23	47.66	47.15	47.66	399,337	+0.66(+1.40%)
Dec 29, 2017		47.01	47.01	47.01	0	-0.28(-0.60%)
Dec 28, 2017	47.37	47.37	47.21	47.29	255,180	+0.06(+0.12%)
Dec 27, 2017	47.15	47.30	47.14	47.23	177,418	+0.07(+0.14%)
Dec 26, 2017	47.18	47.20	46.95	47.17	222,691	-0.29(-0.61%)
Dec 22, 2017	47.51	47.52	47.37	47.46	233,156	-0.07(-0.14%)
Dec 21, 2017	47.74	47.83	47.51	47.52	182,859	-0.15(-0.32%)
Dec 20, 2017	47.90	47.91	47.44	47.67	206,974	-0.03(-0.06%)
Dec 19, 2017	47.91	47.91	47.58	47.70	247,768	-0.28(-0.59%)
Dec 18, 2017	47.87	47.99	47.78	47.98	245,334	+0.44(+0.93%)
Dec 15, 2017	47.16	47.61	47.00	47.54	170,581	+0.58(+1.23%)
Dec 14, 2017	47.13	47.27	46.96	46.96	227,731	-0.07(-0.14%)
Dec 13, 2017	47.12	47.24	46.97	47.03	259,698	+0.06(+0.12%)
Dec 12, 2017	47.07	47.20	46.86	46.97	164,035	-0.13(-0.28%)
Dec 11, 2017	46.74	47.11	46.73	47.10	185,422	+0.38(+0.80%)
Dec 08, 2017	46.92	47.02	46.65	46.73	155,838	+0.17(+0.36%)
Dec 07, 2017	46.28	46.63	46.28	46.56	213,113	+0.35(+0.75%)
Dec 06, 2017	45.73	46.30	45.60	46.21	188,886	+0.30(+0.65%)
Dec 05, 2017	45.74	46.45	45.56	45.91	513,450	+0.12(+0.27%)
Dec 04, 2017	47.02	47.02	45.77	45.79	546,491	-0.96(-2.05%)
Dec 01, 2017	46.73	46.95	46.31	46.75	404,093	-0.21(-0.44%)
Nov 30, 2017	46.84	47.10	46.62	46.95	299,056	+0.34(+0.72%)
Nov 29, 2017	47.82	47.82	46.27	46.62	623,850	-1.22(-2.55%)
Nov 28, 2017	47.83	47.91	47.57	47.84	244,922	+0.10(+0.22%)
Nov 27, 2017	47.75	47.84	47.62	47.73	197,317	-0.04(-0.08%)
Nov 24, 2017	47.57	47.81	47.57	47.77	85,566	+0.24(+0.51%)
Nov 22, 2017	47.68	47.68	47.47	47.53	203,210	-0.11(-0.24%)
Nov 21, 2017	47.31	47.65	47.22	47.64	266,632	+0.56(+1.20%)
Nov 20, 2017	47.00	47.10	46.91	47.08	203,778	+0.19(+0.40%)
Nov 17, 2017	47.10	47.10	46.85	46.89	161,361	-0.23(-0.48%)
Nov 16, 2017	46.78	47.22	46.76	47.11	199,255	+0.64(+1.37%)
Nov 15, 2017	46.62	46.66	46.30	46.48	290,287	-0.36(-0.76%)
Nov 14, 2017	46.82	46.91	46.59	46.83	207,130	-0.09(-0.20%)
Nov 13, 2017	46.79	46.95	46.72	46.93	167,841	-0.02(-0.04%)
Nov 10, 2017	46.87	46.97	46.74	46.95	226,942	+0.04(+0.08%)
Nov 09, 2017	46.98	47.00	46.43	46.91	336,908	-0.39(-0.83%)
Nov 08, 2017	47.08	47.34	46.94	47.30	176,796	+0.23(+0.50%)
Nov 07, 2017	47.14	47.14	46.88	47.07	247,853	-0.02(-0.04%)
Nov 06, 2017	46.95	47.10	46.90	47.09	278,009	+0.20(+0.42%)
Nov 03, 2017	46.79	46.90	46.47	46.89	256,022	+0.38(+0.83%)
Nov 02, 2017	46.44	46.53	46.14	46.50	232,970	+0.05(+0.10%)

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.