Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	53.73	53.91	53.30	53.54	274,686	+0.14(+0.26%)
Jan 30, 2018	53.47	53.63	53.34	53.40	408,178	-0.53(-0.98%)
Jan 29, 2018	54.24	54.29	53.89	53.93	867,166	-0.37(-0.69%)
Jan 26, 2018	53.83	54.30	53.72	54.30	502,654	+0.73(+1.35%)
Jan 25, 2018	53.77	53.77	53.40	53.58	421,469	+0.06(+0.10%)
Jan 24, 2018	53.84	53.90	53.25	53.52	484,073	-0.14(-0.26%)
Jan 23, 2018	53.54	53.73	53.48	53.66	457,731	+0.21(+0.40%)
Jan 22, 2018	53.04	53.45	53.00	53.45	1,063,170	+0.40(+0.75%)
Jan 19, 2018	52.97	53.05	52.83	53.05	604,178	+0.26(+0.49%)
Jan 18, 2018	52.81	52.91	52.64	52.79	907,384	-0.02(-0.04%)
Jan 17, 2018	52.53	52.86	52.29	52.81	367,613	+0.58(+1.10%)
Jan 16, 2018	52.76	52.87	52.07	52.23	2,922,988	-0.11(-0.21%)
Jan 12, 2018		52.34	52.34	52.34	0	+0.35(+0.68%)
Jan 11, 2018	51.78	51.99	51.70	51.99	488,335	+0.33(+0.63%)
Jan 10, 2018				51.66	354,444	-0.16(-0.31%)
Jan 09, 2018	51.80	51.93	51.67	51.82	567,250	+0.11(+0.22%)
Jan 08, 2018	51.56	51.74	51.51	51.71	1,304,476	+0.13(+0.25%)
Jan 05, 2018	51.28	51.58	51.23	51.58	631,968	+0.48(+0.95%)
Jan 04, 2018	51.08	51.24	50.96	51.09	952,193	+0.19(+0.37%)
Jan 03, 2018	50.46	50.93	50.46	50.91	328,643	+0.46(+0.90%)
Jan 02, 2018	50.27	50.48	50.15	50.45	1,332,852	+0.41(+0.82%)
Dec 29, 2017		50.04	50.04	50.04	0	-0.24(-0.48%)
Dec 28, 2017	50.31	50.35	50.20	50.28	617,334	+0.09(+0.19%)
Dec 27, 2017	50.24	50.27	50.12	50.19	549,806	+0.07(+0.13%)
Dec 26, 2017	50.14	50.14	50.00	50.13	804,765	-0.10(-0.20%)
Dec 22, 2017	50.34	50.35	50.12	50.23	843,802	-0.04(-0.07%)
Dec 21, 2017	50.50	50.50	50.23	50.27	960,728	-0.06(-0.11%)
Dec 20, 2017	50.56	50.61	50.21	50.32	698,716	-0.05(-0.09%)
Dec 19, 2017	50.64	50.64	50.31	50.37	627,432	-0.00(-0.00%)
Dec 18, 2017	50.40	50.48	50.32	50.37	1,122,943	+0.28(+0.55%)
Dec 15, 2017	49.96	50.14	49.80	50.09	2,227,706	+0.44(+0.89%)
Dec 14, 2017	49.90	49.90	49.61	49.65	767,954	-0.13(-0.26%)
Dec 13, 2017	49.89	49.92	49.75	49.78	1,029,701	+0.06(+0.11%)
Dec 12, 2017	49.82	49.84	49.67	49.72	560,217	+0.01(+0.02%)
Dec 11, 2017	49.59	49.71	49.53	49.71	809,712	+0.18(+0.35%)
Dec 08, 2017	49.51	49.59	49.45	49.54	816,163	+0.26(+0.52%)
Dec 07, 2017	49.11	49.33	49.08	49.28	699,914	+0.21(+0.43%)
Dec 06, 2017	48.94	49.14	48.87	49.07	881,903	+0.07(+0.15%)
Dec 05, 2017	49.13	49.40	48.95	48.99	618,684	-0.11(-0.23%)
Dec 04, 2017	49.81	49.85	49.07	49.10	754,634	-0.30(-0.62%)
Dec 01, 2017	49.52	49.58	49.01	49.41	630,005	-0.15(-0.30%)
Nov 30, 2017	49.37	49.68	49.26	49.56	801,088	+0.45(+0.92%)
Nov 29, 2017	49.43	49.46	48.93	49.10	660,448	-0.32(-0.65%)
Nov 28, 2017	49.25	49.44	49.12	49.43	537,983	+0.31(+0.64%)
Nov 27, 2017	49.16	49.18	49.03	49.11	541,327	+0.02(+0.04%)
Nov 24, 2017	49.06	49.10	48.96	49.09	325,349	+0.17(+0.34%)
Nov 22, 2017	49.05	49.10	48.88	48.93	535,923	-0.04(-0.08%)
Nov 21, 2017	48.77	48.97	48.73	48.96	496,031	+0.41(+0.84%)
Nov 20, 2017	48.58	48.60	48.49	48.56	1,055,744	+0.06(+0.13%)
Nov 17, 2017	48.64	48.64	48.46	48.49	525,024	-0.16(-0.32%)
Nov 16, 2017	48.46	48.72	48.38	48.65	510,831	+0.44(+0.92%)
Nov 15, 2017	48.38	48.38	48.11	48.21	450,487	-0.30(-0.63%)
Nov 14, 2017	48.46	48.53	48.31	48.51	409,132	-0.09(-0.19%)
Nov 13, 2017	48.46	48.64	48.43	48.60	333,924	+0.06(+0.11%)
Nov 10, 2017	48.53	48.58	48.39	48.55	339,379	+0.00(+0.00%)
Nov 09, 2017	48.59	48.59	48.18	48.55	467,524	-0.25(-0.51%)
Nov 08, 2017	48.61	48.81	48.58	48.80	438,193	+0.16(+0.32%)
Nov 07, 2017	48.76	48.76	48.50	48.64	497,112	+0.01(+0.02%)
Nov 06, 2017	48.54	48.66	48.51	48.63	312,052	+0.14(+0.29%)
Nov 03, 2017	48.40	48.49	48.19	48.49	315,611	+0.30(+0.61%)
Nov 02, 2017	48.20	48.23	47.99	48.20	276,697	+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.