Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.87	51.90	51.62	51.66	42,052	-0.10(-0.20%)
Jan 30, 2018	51.88	51.88	51.68	51.76	17,444	-0.41(-0.79%)
Jan 29, 2018	52.23	52.25	52.10	52.18	17,342	-0.45(-0.86%)
Jan 26, 2018	52.43	52.63	52.43	52.63	25,422	+0.51(+0.99%)
Jan 25, 2018	52.46	52.52	52.09	52.12	32,715	-0.24(-0.47%)
Jan 24, 2018	52.52	52.53	52.17	52.36	15,557	+0.16(+0.31%)
Jan 23, 2018	52.07	52.20	52.00	52.20	129,599	+0.25(+0.48%)
Jan 22, 2018	51.83	52.02	51.75	51.95	81,081	+0.25(+0.48%)
Jan 19, 2018	51.77	51.77	51.55	51.71	21,663	+0.20(+0.38%)
Jan 18, 2018	51.41	51.55	51.34	51.51	8,249	-0.10(-0.20%)
Jan 17, 2018	51.47	51.79	51.36	51.61	171,093	+0.24(+0.46%)
Jan 16, 2018	51.48	51.55	51.35	51.37	3,457	+0.04(+0.08%)
Jan 12, 2018		51.33	51.33	51.33	0	+0.48(+0.94%)
Jan 11, 2018	50.62	50.85	50.62	50.85	6,105	+0.35(+0.70%)
Jan 10, 2018	50.61	50.62	50.50	50.50	5,644	-0.16(-0.31%)
Jan 09, 2018	50.55	50.66	50.52	50.66	7,125	+0.11(+0.21%)
Jan 08, 2018	50.55	50.57	50.52	50.55	11,404	-0.07(-0.13%)
Jan 05, 2018	50.47	50.63	50.43	50.62	133,409	+0.24(+0.49%)
Jan 04, 2018	50.27	50.37	50.09	50.37	107,785	+0.60(+1.20%)
Jan 03, 2018	49.66	49.88	49.66	49.77	169,138	+0.24(+0.48%)
Jan 02, 2018	49.40	49.53	49.40	49.53	336,093	+0.25(+0.51%)
Dec 29, 2017		49.29	49.29	49.29	0	+0.08(+0.17%)
Dec 28, 2017	49.34	49.39	49.19	49.20	376,274	+0.05(+0.10%)
Dec 27, 2017	49.21	49.28	49.15	49.15	5,374	+0.08(+0.15%)
Dec 26, 2017	48.98	49.16	48.98	49.07	4,191	+0.11(+0.22%)
Dec 22, 2017	49.04	49.04	48.90	48.97	24,663	-0.05(-0.10%)
Dec 21, 2017	48.91	49.09	48.91	49.02	7,391	+0.23(+0.47%)
Dec 20, 2017	48.94	48.95	48.77	48.79	6,943	-0.08(-0.17%)
Dec 19, 2017	48.94	48.94	48.79	48.87	1,236,250	-0.08(-0.16%)
Dec 18, 2017	48.88	49.10	48.88	48.95	165,819	+0.62(+1.28%)
Dec 15, 2017	48.43	48.43	48.29	48.33	3,921	-0.08(-0.16%)
Dec 14, 2017	48.57	48.62	48.41	48.41	57,260	-0.17(-0.35%)
Dec 13, 2017	48.59	48.70	48.40	48.57	63,890	+0.19(+0.40%)
Dec 12, 2017	48.39	48.55	48.38	48.38	14,577	-0.09(-0.19%)
Dec 11, 2017	48.47	48.53	48.45	48.47	6,654	+0.06(+0.12%)
Dec 08, 2017	48.36	48.43	48.29	48.42	18,590	+0.31(+0.65%)
Dec 07, 2017	48.06	48.27	48.06	48.10	16,410	+0.06(+0.12%)
Dec 06, 2017	48.02	48.13	48.00	48.05	4,842	-0.15(-0.31%)
Dec 05, 2017	48.33	48.39	48.17	48.20	20,477	+0.01(+0.02%)
Dec 04, 2017	48.52	48.57	48.19	48.19	39,073	-0.26(-0.53%)
Dec 01, 2017	48.49	48.55	48.41	48.44	84,013	-0.05(-0.11%)
Nov 30, 2017	48.61	48.69	48.48	48.50	27,074	+0.08(+0.17%)
Nov 29, 2017	48.63	48.63	48.38	48.42	1,357,305	-0.18(-0.36%)
Nov 28, 2017	48.50	48.63	48.45	48.59	26,406	+0.16(+0.33%)
Nov 27, 2017	48.62	48.69	48.39	48.43	33,362	-0.25(-0.52%)
Nov 24, 2017	48.68	48.72	48.66	48.68	3,368	+0.34(+0.69%)
Nov 22, 2017	48.41	48.42	48.21	48.35	54,809	+0.17(+0.35%)
Nov 21, 2017	48.10	48.23	48.10	48.18	8,928	+0.34(+0.72%)
Nov 20, 2017	47.87	47.95	47.82	47.84	12,872	+0.11(+0.23%)
Nov 17, 2017	47.73	47.82	47.73	47.73	12,980	-0.16(-0.33%)
Nov 16, 2017	47.79	47.91	47.79	47.89	9,720	+0.39(+0.81%)
Nov 15, 2017	47.26	47.50	47.26	47.50	2,265	-0.19(-0.40%)
Nov 14, 2017	47.62	47.74	47.58	47.69	4,394	+0.00(+0.00%)
Nov 13, 2017	47.47	47.75	47.47	47.69	11,133	-0.28(-0.58%)
Nov 10, 2017	47.97	48.00	47.84	47.97	8,730	-0.13(-0.28%)
Nov 09, 2017	47.91	48.10	47.83	48.10	12,623	-0.26(-0.54%)
Nov 08, 2017	48.29	48.41	48.29	48.37	8,966	+0.16(+0.33%)
Nov 07, 2017	48.25	48.27	48.12	48.21	6,856	-0.10(-0.21%)
Nov 06, 2017	48.19	48.33	48.16	48.31	20,400	+0.05(+0.10%)
Nov 03, 2017	48.31	48.31	48.17	48.26	2,330	+0.03(+0.05%)
Nov 02, 2017	48.21	48.23	48.21	48.23	8,383	+0.06(+0.12%)

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.