Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.87	49.87	48.60	48.88	54,525	-0.66(-1.33%)
Jan 30, 2018	50.53	50.53	49.07	49.54	110,166	-1.23(-2.41%)
Jan 29, 2018	50.20	51.85	50.20	50.77	66,193	+0.38(+0.75%)
Jan 26, 2018	50.58	51.10	50.15	50.39	42,644	-0.09(-0.19%)
Jan 25, 2018	50.72	50.81	49.96	50.48	94,848	-0.09(-0.19%)
Jan 24, 2018	50.91	51.40	50.37	50.58	52,794	-0.14(-0.28%)
Jan 23, 2018	50.86	51.80	50.34	50.72	114,274	-0.24(-0.46%)
Jan 22, 2018		51.24	50.48	50.95	58,999	+0.19(+0.37%)
Jan 19, 2018	50.11	51.02	50.11	50.77	67,885	+0.57(+1.13%)
Jan 18, 2018	51.61	51.80	50.06	50.20	60,349	-1.32(-2.56%)
Jan 17, 2018	50.91	51.52	50.81	51.52	50,175	+0.71(+1.39%)
Jan 16, 2018	51.52	51.57	50.44	50.81	46,035	-0.52(-1.01%)
Jan 12, 2018		51.33	51.33	51.33	0	+0.33(+0.65%)
Jan 11, 2018	49.63	51.12	49.59	51.00	49,085	+1.46(+2.95%)
Jan 10, 2018	50.01	50.06	49.26	49.54	52,622	-0.75(-1.50%)
Jan 09, 2018	50.58	50.72	50.20	50.29	43,966	-0.28(-0.56%)
Jan 08, 2018	50.25	50.72	49.92	50.58	71,420	+0.33(+0.66%)
Jan 05, 2018	50.81	51.05	49.96	50.25	65,302	-0.33(-0.65%)
Jan 04, 2018	50.20	50.81	50.01	50.58	60,801	+0.28(+0.56%)
Jan 03, 2018	50.39	50.77	47.47	50.29	67,730	-0.09(-0.19%)
Jan 02, 2018	50.67	51.14	47.18	50.39	87,989	-0.24(-0.47%)
Dec 29, 2017		50.62	50.62	50.62	0	-0.19(-0.37%)
Dec 28, 2017	51.14	51.33	50.62	50.81	103,704	-0.33(-0.65%)
Dec 27, 2017	51.14	51.57	50.62	51.14	42,192	+0.00(+0.00%)
Dec 26, 2017	52.04	52.04	50.81	51.14	44,204	-0.90(-1.72%)
Dec 22, 2017	52.23	52.27	51.80	52.04	69,025	-0.24(-0.45%)
Dec 21, 2017	51.94	52.60	51.94	52.27	90,527	+0.47(+0.91%)
Dec 20, 2017	51.76	51.97	51.38	51.80	70,730	+0.38(+0.73%)
Dec 19, 2017	51.61	52.04	51.28	51.43	102,859	-0.19(-0.37%)
Dec 18, 2017	51.76	52.37	51.28	51.61	74,932	+0.19(+0.37%)
Dec 15, 2017	51.90	51.99	50.62	51.43	337,669	-0.33(-0.64%)
Dec 14, 2017	52.22	52.55	51.54	51.76	98,896	-0.38(-0.72%)
Dec 13, 2017	52.04	52.74	51.94	52.13	69,994	+0.05(+0.09%)
Dec 12, 2017	51.99	52.37	51.99	52.08	62,432	+0.09(+0.18%)
Dec 11, 2017	52.08	52.22	51.62	51.99	85,046	+0.05(+0.09%)
Dec 08, 2017	52.46	52.46	51.94	51.94	55,894	-0.38(-0.72%)
Dec 07, 2017	52.37	52.97	51.80	52.32	72,617	-0.14(-0.27%)
Dec 06, 2017	52.27	52.51	52.51	52.46	67,485	-0.05(-0.09%)
Dec 05, 2017	52.32	52.65	52.08	52.51	74,405	+0.19(+0.36%)
Dec 04, 2017	52.65	53.12	52.32	52.32	88,436	+0.38(+0.72%)
Dec 01, 2017	52.32	52.32	50.87	51.94	129,869	-0.47(-0.89%)
Nov 30, 2017	52.60	52.69	51.71	52.41	112,179	+0.09(+0.18%)
Nov 29, 2017	51.47	53.07	51.10	52.32	134,627	+0.75(+1.45%)
Nov 28, 2017	53.35	53.91	50.21	51.57	315,720	-0.14(-0.27%)
Nov 27, 2017	51.57	51.76	50.96	51.71	127,421	+0.19(+0.36%)
Nov 24, 2017	51.29	51.62	50.91	51.52	33,276	+0.38(+0.73%)
Nov 22, 2017	50.26	52.04	50.26	51.15	196,709	+0.94(+1.87%)
Nov 21, 2017	49.18	50.35	48.61	50.21	98,581	+1.08(+2.19%)
Nov 20, 2017	49.08	49.22	48.85	49.13	56,735	+0.19(+0.38%)
Nov 17, 2017	49.08	49.51	48.76	48.94	43,446	-0.19(-0.38%)
Nov 16, 2017	48.61	49.41	47.77	49.13	52,613	+0.84(+1.75%)
Nov 15, 2017	48.61	48.66	47.30	48.29	64,405	-0.56(-1.15%)
Nov 14, 2017	48.61	49.18	48.57	48.85	75,007	-0.14(-0.29%)
Nov 13, 2017	48.80	49.27	47.82	48.99	70,085	-0.19(-0.38%)
Nov 10, 2017	49.32	49.97	48.76	49.18	44,534	-0.14(-0.29%)
Nov 09, 2017	49.18	49.37	48.80	49.32	62,531	-0.42(-0.85%)
Nov 08, 2017	49.41	49.88	48.85	49.74	57,255	+0.33(+0.66%)
Nov 07, 2017	49.32	49.46	48.85	49.41	92,556	+0.33(+0.67%)
Nov 06, 2017	48.43	49.13	48.29	49.08	38,144	+0.42(+0.87%)
Nov 03, 2017	48.71	48.90	48.33	48.66	60,427	-0.14(-0.29%)
Nov 02, 2017	48.76	48.99	48.31	48.80	44,385	+0.09(+0.19%)

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.