Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.33	51.47	51.33	51.46	112,140	+0.13(+0.25%)
Jan 30, 2018	51.40	51.40	51.31	51.33	146,814	-0.09(-0.17%)
Jan 29, 2018	51.51	51.51	51.38	51.42	79,724	-0.11(-0.22%)
Jan 26, 2018	51.60	51.60	51.49	51.53	66,465	-0.09(-0.17%)
Jan 25, 2018	51.58	51.66	51.55	51.62	90,519	+0.07(+0.14%)
Jan 24, 2018	51.57	51.59	51.52	51.55	90,762	-0.04(-0.08%)
Jan 23, 2018	51.67	51.67	51.58	51.59	99,167	+0.04(+0.08%)
Jan 22, 2018	51.64	51.66	51.51	51.55	105,026	-0.02(-0.03%)
Jan 19, 2018	51.62	51.67	51.56	51.56	98,290	+0.00(+0.00%)
Jan 18, 2018	51.66	51.70	51.56	51.56	162,811	-0.05(-0.09%)
Jan 17, 2018	51.66	51.73	51.58	51.61	53,388	-0.03(-0.06%)
Jan 16, 2018	51.63	51.69	51.61	51.64	86,305	+0.03(+0.06%)
Jan 12, 2018		51.61	51.61	51.61	0	-0.03(-0.05%)
Jan 11, 2018	51.70	51.70	51.62	51.64	64,227	-0.00(-0.01%)
Jan 10, 2018	51.58	51.70	51.55	51.64	82,090	-0.03(-0.07%)
Jan 09, 2018	51.86	51.86	51.68	51.68	78,945	-0.16(-0.31%)
Jan 08, 2018	51.91	51.91	51.83	51.84	101,397	+0.01(+0.02%)
Jan 05, 2018	51.86	51.90	51.79	51.83	65,581	-0.04(-0.08%)
Jan 04, 2018	51.72	51.89	51.72	51.87	48,429	-0.05(-0.09%)
Jan 03, 2018	51.91	51.91	51.77	51.91	66,941	+0.10(+0.19%)
Jan 02, 2018	51.78	51.78	51.73	51.82	77,471	+0.03(+0.07%)
Dec 29, 2017		51.78	51.78	51.78	0	-0.08(-0.15%)
Dec 28, 2017	51.89	51.89	51.75	51.86	58,589	+0.08(+0.15%)
Dec 27, 2017	51.76	51.84	51.73	51.78	74,617	+0.07(+0.14%)
Dec 26, 2017	51.61	51.71	51.51	51.71	68,974	+0.02(+0.04%)
Dec 22, 2017	51.54	51.72	51.49	51.69	101,136	+0.16(+0.32%)
Dec 21, 2017	51.48	51.54	51.44	51.53	45,372	+0.03(+0.06%)
Dec 20, 2017	51.52	51.59	51.35	51.50	85,151	+0.00(+0.00%)
Dec 19, 2017	51.66	51.68	51.47	51.50	106,304	-0.21(-0.41%)
Dec 18, 2017	51.73	51.79	51.69	51.71	133,195	-0.02(-0.03%)
Dec 15, 2017	51.76	51.82	51.71	51.72	41,909	+0.02(+0.03%)
Dec 14, 2017	51.78	51.92	51.71	51.71	129,101	-0.15(-0.29%)
Dec 13, 2017	51.70	51.86	51.62	51.86	79,801	+0.22(+0.42%)
Dec 12, 2017	51.52	51.65	51.52	51.64	143,925	-0.04(-0.08%)
Dec 11, 2017	51.71	51.78	51.61	51.68	80,850	-0.07(-0.14%)
Dec 08, 2017	51.90	51.90	51.68	51.75	56,739	-0.26(-0.50%)
Dec 07, 2017	51.94	52.01	51.92	52.01	51,103	-0.07(-0.13%)
Dec 06, 2017	51.80	52.09	51.80	52.08	100,876	+0.34(+0.66%)
Dec 05, 2017	51.48	51.74	51.48	51.74	44,300	+0.27(+0.52%)
Dec 04, 2017	51.48	51.58	51.48	51.47	48,636	-0.05(-0.10%)
Dec 01, 2017	51.45	51.56	51.35	51.52	57,592	+0.15(+0.30%)
Nov 30, 2017	51.19	51.37	51.13	51.37	58,288	+0.19(+0.37%)
Nov 29, 2017	51.22	51.22	51.17	51.18	100,338	-0.14(-0.26%)
Nov 28, 2017	51.39	51.39	51.30	51.32	38,243	-0.06(-0.12%)
Nov 27, 2017	51.49	51.49	51.35	51.38	39,127	-0.06(-0.12%)
Nov 24, 2017	51.45	51.48	51.43	51.44	13,884	-0.08(-0.15%)
Nov 22, 2017	51.57	51.61	51.49	51.52	72,819	-0.11(-0.20%)
Nov 21, 2017	51.70	51.74	51.58	51.62	59,761	-0.08(-0.15%)
Nov 20, 2017	51.71	51.71	51.61	51.70	28,681	+0.06(+0.12%)
Nov 17, 2017	51.69	51.69	51.60	51.64	27,705	-0.10(-0.19%)
Nov 16, 2017	51.73	51.78	51.67	51.74	37,326	-0.07(-0.13%)
Nov 15, 2017	51.78	51.81	51.71	51.81	18,914	+0.12(+0.24%)
Nov 14, 2017	51.72	51.76	51.66	51.68	33,462	-0.08(-0.15%)
Nov 13, 2017	51.78	51.78	51.69	51.76	34,924	+0.00(+0.00%)
Nov 10, 2017	51.77	51.79	51.70	51.76	40,819	-0.16(-0.30%)
Nov 09, 2017	51.94	51.97	51.89	51.92	35,787	-0.04(-0.08%)
Nov 08, 2017	51.94	51.99	51.89	51.96	29,714	+0.03(+0.07%)
Nov 07, 2017	51.81	51.93	51.79	51.93	30,833	+0.15(+0.30%)
Nov 06, 2017	51.74	51.81	51.73	51.77	58,007	+0.06(+0.11%)
Nov 03, 2017	51.68	51.80	51.64	51.72	38,963	+0.05(+0.11%)
Nov 02, 2017	51.64	51.69	51.63	51.66	25,658	+0.13(+0.25%)

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.