Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	53.72	53.91	53.29	53.54	274,717	+0.14(+0.26%)
Jan 30, 2018	53.46	53.62	53.33	53.40	408,223	-0.53(-0.98%)
Jan 29, 2018	54.23	54.28	53.88	53.93	867,263	-0.37(-0.69%)
Jan 26, 2018	53.82	54.30	53.71	54.30	502,710	+0.73(+1.35%)
Jan 25, 2018	53.76	53.77	53.40	53.57	421,516	+0.06(+0.10%)
Jan 24, 2018	53.83	53.90	53.25	53.52	484,127	-0.14(-0.26%)
Jan 23, 2018	53.54	53.72	53.47	53.66	457,782	+0.21(+0.40%)
Jan 22, 2018	53.03	53.44	53.00	53.44	1,063,289	+0.40(+0.75%)
Jan 19, 2018	52.97	53.04	52.82	53.04	604,245	+0.26(+0.49%)
Jan 18, 2018	52.80	52.91	52.63	52.78	907,485	-0.02(-0.04%)
Jan 17, 2018	52.52	52.86	52.29	52.80	367,654	+0.58(+1.10%)
Jan 16, 2018	52.75	52.87	52.07	52.22	2,923,314	-0.11(-0.21%)
Jan 12, 2018		52.34	52.34	52.34	0	+0.35(+0.68%)
Jan 11, 2018	51.78	51.98	51.69	51.98	488,389	+0.33(+0.63%)
Jan 10, 2018				51.66	354,483	-0.16(-0.31%)
Jan 09, 2018	51.80	51.92	51.67	51.81	567,313	+0.11(+0.22%)
Jan 08, 2018	51.55	51.73	51.51	51.70	1,304,621	+0.13(+0.25%)
Jan 05, 2018	51.27	51.58	51.23	51.57	632,039	+0.48(+0.95%)
Jan 04, 2018	51.07	51.23	50.96	51.09	952,300	+0.19(+0.37%)
Jan 03, 2018	50.46	50.93	50.46	50.90	328,680	+0.46(+0.90%)
Jan 02, 2018	50.26	50.47	50.15	50.45	1,333,001	+0.41(+0.82%)
Dec 29, 2017		50.04	50.04	50.04	0	-0.24(-0.48%)
Dec 28, 2017	50.31	50.34	50.19	50.28	617,403	+0.09(+0.19%)
Dec 27, 2017	50.23	50.27	50.11	50.19	549,868	+0.07(+0.13%)
Dec 26, 2017	50.14	50.14	49.99	50.12	804,855	-0.10(-0.20%)
Dec 22, 2017	50.33	50.35	50.11	50.22	843,896	-0.04(-0.07%)
Dec 21, 2017	50.49	50.49	50.22	50.26	960,835	-0.06(-0.11%)
Dec 20, 2017	50.56	50.60	50.20	50.32	698,794	-0.05(-0.09%)
Dec 19, 2017	50.63	50.63	50.30	50.36	627,502	-0.00(-0.00%)
Dec 18, 2017	50.39	50.47	50.32	50.36	1,123,069	+0.28(+0.55%)
Dec 15, 2017	49.96	50.14	49.80	50.09	2,227,955	+0.44(+0.89%)
Dec 14, 2017	49.89	49.89	49.61	49.64	768,040	-0.13(-0.26%)
Dec 13, 2017	49.88	49.91	49.75	49.77	1,029,816	+0.06(+0.11%)
Dec 12, 2017	49.82	49.84	49.66	49.72	560,279	+0.01(+0.02%)
Dec 11, 2017	49.59	49.71	49.53	49.71	809,803	+0.18(+0.35%)
Dec 08, 2017	49.50	49.59	49.44	49.53	816,255	+0.26(+0.53%)
Dec 07, 2017	49.11	49.33	49.08	49.27	699,992	+0.21(+0.43%)
Dec 06, 2017	48.93	49.13	48.87	49.06	882,001	+0.07(+0.15%)
Dec 05, 2017	49.12	49.39	48.95	48.99	618,753	-0.11(-0.23%)
Dec 04, 2017	49.81	49.85	49.07	49.10	754,719	-0.30(-0.62%)
Dec 01, 2017	49.51	49.58	49.00	49.40	630,075	-0.15(-0.30%)
Nov 30, 2017	49.37	49.68	49.25	49.55	801,177	+0.45(+0.92%)
Nov 29, 2017	49.42	49.46	48.92	49.10	660,521	-0.32(-0.65%)
Nov 28, 2017	49.24	49.43	49.12	49.42	538,044	+0.31(+0.64%)
Nov 27, 2017	49.15	49.17	49.03	49.11	541,387	+0.02(+0.04%)
Nov 24, 2017	49.05	49.10	48.96	49.09	325,385	+0.17(+0.34%)
Nov 22, 2017	49.04	49.10	48.87	48.92	535,983	-0.04(-0.08%)
Nov 21, 2017	48.76	48.97	48.72	48.96	496,087	+0.41(+0.84%)
Nov 20, 2017	48.57	48.60	48.49	48.55	1,055,862	+0.06(+0.13%)
Nov 17, 2017	48.63	48.63	48.45	48.49	525,083	-0.16(-0.32%)
Nov 16, 2017	48.46	48.72	48.38	48.64	510,888	+0.44(+0.92%)
Nov 15, 2017	48.38	48.38	48.11	48.20	450,537	-0.30(-0.63%)
Nov 14, 2017	48.45	48.52	48.30	48.51	409,178	-0.09(-0.19%)
Nov 13, 2017	48.45	48.63	48.42	48.60	333,961	+0.06(+0.11%)
Nov 10, 2017	48.52	48.57	48.39	48.54	339,416	+0.00(+0.00%)
Nov 09, 2017	48.59	48.59	48.17	48.54	467,577	-0.25(-0.51%)
Nov 08, 2017	48.61	48.80	48.57	48.79	438,242	+0.16(+0.32%)
Nov 07, 2017	48.76	48.76	48.50	48.63	497,168	+0.01(+0.02%)
Nov 06, 2017	48.53	48.65	48.51	48.63	312,087	+0.14(+0.29%)
Nov 03, 2017	48.39	48.49	48.18	48.49	315,646	+0.30(+0.61%)
Nov 02, 2017	48.19	48.23	47.99	48.19	276,728	+0.00(+0.00%)

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.