Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	50.88	51.12	50.75	50.85	4,788,190	-0.08(-0.15%)
Jan 30, 2018	50.84	51.10	50.71	50.92	5,471,703	-0.72(-1.40%)
Jan 29, 2018	51.65	51.80	51.58	51.65	4,817,478	-0.22(-0.42%)
Jan 26, 2018	51.83	51.88	51.54	51.87	4,405,613	+0.15(+0.29%)
Jan 25, 2018	51.82	51.83	51.40	51.72	5,712,770	-0.21(-0.41%)
Jan 24, 2018	52.16	52.20	51.60	51.93	5,270,161	-0.60(-1.14%)
Jan 23, 2018	52.52	52.63	52.39	52.52	4,323,575	-0.06(-0.11%)
Jan 22, 2018	52.22	52.60	52.22	52.58	2,639,940	+0.29(+0.55%)
Jan 19, 2018	52.37	52.41	52.14	52.30	5,508,071	+0.19(+0.36%)
Jan 18, 2018	52.02	52.19	51.82	52.11	3,539,720	-0.62(-1.18%)
Jan 17, 2018	52.25	52.86	52.21	52.73	9,355,646	+0.91(+1.75%)
Jan 16, 2018	52.35	52.49	51.74	51.83	5,395,707	-0.51(-0.97%)
Jan 12, 2018		52.33	52.33	52.33	0	+0.23(+0.44%)
Jan 11, 2018	51.90	52.11	51.82	52.10	4,815,649	+0.41(+0.80%)
Jan 10, 2018			51.63	51.69	6,385,441	-0.29(-0.57%)
Jan 09, 2018	51.99	52.02	51.79	51.99	4,229,574	-0.21(-0.40%)
Jan 08, 2018	52.04	52.20	51.95	52.20	2,719,569	+0.30(+0.58%)
Jan 05, 2018	51.85	51.92	51.72	51.89	3,242,466	+0.30(+0.59%)
Jan 04, 2018	51.43	51.72	51.43	51.59	4,655,247	+0.72(+1.41%)
Jan 03, 2018	50.29	50.90	50.27	50.87	5,090,112	+0.81(+1.61%)
Jan 02, 2018	49.83	50.09	49.75	50.07	2,873,683	+0.11(+0.22%)
Dec 29, 2017		49.96	49.96	49.96	0	+0.05(+0.10%)
Dec 28, 2017	49.98	50.02	49.88	49.91	1,964,898	-0.19(-0.37%)
Dec 27, 2017	50.12	50.24	50.04	50.09	1,556,081	+0.06(+0.12%)
Dec 26, 2017	50.00	50.08	49.92	50.03	1,893,668	-0.14(-0.28%)
Dec 22, 2017	50.12	50.20	50.04	50.17	2,839,455	+0.28(+0.55%)
Dec 21, 2017	50.06	50.20	49.88	49.90	2,606,043	+0.01(+0.02%)
Dec 20, 2017	49.96	49.99	49.74	49.89	2,229,981	+0.45(+0.91%)
Dec 19, 2017	49.55	49.61	49.43	49.44	2,172,117	-0.18(-0.35%)
Dec 18, 2017	49.50	49.64	49.45	49.61	3,095,424	+0.70(+1.43%)
Dec 15, 2017	48.80	49.04	48.78	48.91	4,767,701	+0.18(+0.38%)
Dec 14, 2017	48.99	49.04	48.64	48.73	3,316,685	-0.28(-0.56%)
Dec 13, 2017	49.09	49.31	48.96	49.00	4,370,727	-0.31(-0.63%)
Dec 12, 2017	49.27	49.50	49.25	49.31	4,248,698	+0.17(+0.34%)
Dec 11, 2017	49.00	49.16	48.95	49.15	2,189,128	+0.23(+0.48%)
Dec 08, 2017	48.80	48.95	48.72	48.91	4,537,295	+0.38(+0.77%)
Dec 07, 2017	48.30	48.64	48.21	48.54	3,414,352	+0.58(+1.22%)
Dec 06, 2017	47.89	48.19	47.85	47.95	4,224,595	-0.34(-0.71%)
Dec 05, 2017	48.48	48.63	48.28	48.29	5,883,236	+0.16(+0.33%)
Dec 04, 2017	48.68	48.78	48.14	48.14	3,117,392	-0.32(-0.66%)
Dec 01, 2017	48.72	48.85	47.90	48.45	5,071,557	-0.49(-1.01%)
Nov 30, 2017	48.84	49.11	48.63	48.95	4,777,069	+0.33(+0.69%)
Nov 29, 2017	48.77	48.84	48.40	48.61	4,621,176	+0.13(+0.26%)
Nov 28, 2017	48.22	48.51	48.19	48.49	3,332,476	+0.34(+0.71%)
Nov 27, 2017		48.34	48.08	48.14	2,272,428	-0.43(-0.89%)
Nov 24, 2017	48.55	48.60	48.51	48.58	1,383,433	+0.53(+1.09%)
Nov 22, 2017	48.41	48.46	47.96	48.05	2,902,597	-0.53(-1.08%)
Nov 21, 2017	48.39	48.59	48.34	48.58	3,632,832	+0.39(+0.81%)
Nov 20, 2017	47.97	48.24	47.93	48.19	2,888,989	+0.52(+1.09%)
Nov 17, 2017	47.93	47.98	47.64	47.67	4,053,820	-0.72(-1.48%)
Nov 16, 2017	48.14	48.47	48.01	48.39	6,532,222	+0.87(+1.83%)
Nov 15, 2017	47.15	47.73	47.03	47.52	5,683,930	-0.62(-1.28%)
Nov 14, 2017	48.27	48.39	48.05	48.14	3,985,500	-0.25(-0.52%)
Nov 13, 2017	47.97	48.50	47.92	48.39	3,935,312	-0.18(-0.38%)
Nov 10, 2017	48.55	48.69	48.43	48.57	3,486,147	-0.31(-0.63%)
Nov 09, 2017	48.84	48.95	48.27	48.88	10,557,842	-0.75(-1.51%)
Nov 08, 2017	49.50	49.73	49.42	49.63	3,913,837	+0.28(+0.56%)
Nov 07, 2017	49.34	49.41	49.17	49.35	6,169,367	+0.47(+0.96%)
Nov 06, 2017	48.89	48.94	48.74	48.89	2,099,464	-0.18(-0.36%)
Nov 03, 2017	48.94	49.11	48.83	49.06	1,990,962	+0.17(+0.34%)
Nov 02, 2017	48.85	48.94	48.49	48.90	4,457,888	-0.10(-0.20%)

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.