Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	48.15	48.21	47.29	47.62	91,621	-0.54(-1.12%)
Jan 30, 2018	48.12	48.62	48.12	48.16	83,442	-0.21(-0.42%)
Jan 29, 2018	48.34	48.89	47.77	48.36	51,983	-0.17(-0.36%)
Jan 26, 2018	49.00	49.00	47.81	48.54	50,615	-0.46(-0.93%)
Jan 25, 2018	48.83	49.76	48.26	48.99	185,757	+0.42(+0.86%)
Jan 24, 2018	49.41	49.41	48.41	48.57	62,024	-0.60(-1.22%)
Jan 23, 2018	50.73	50.82	49.17	49.17	120,970	-1.29(-2.56%)
Jan 22, 2018	49.44	51.22	49.44	50.47	256,857	+0.56(+1.11%)
Jan 19, 2018	47.74	50.10	47.74	49.91	117,938	+2.05(+4.27%)
Jan 18, 2018	47.94	48.32	47.57	47.87	74,383	-0.42(-0.87%)
Jan 17, 2018	47.60	49.19	47.36	48.28	104,618	+0.98(+2.07%)
Jan 16, 2018	47.62	48.32	47.18	47.30	95,470	-0.14(-0.29%)
Jan 12, 2018		47.44	47.44	47.44	0	-0.71(-1.47%)
Jan 11, 2018	47.40	48.63	47.40	48.15	116,048	+0.97(+2.05%)
Jan 10, 2018			47.06	47.18	106,987	-0.82(-1.71%)
Jan 09, 2018	47.75	48.41	47.41	48.00	72,435	+0.24(+0.51%)
Jan 08, 2018	47.95	48.48	47.56	47.76	75,302	-0.41(-0.85%)
Jan 05, 2018	48.26	48.37	47.81	48.17	56,567	+0.06(+0.13%)
Jan 04, 2018	49.24	49.24	47.31	48.11	73,770	-0.06(-0.13%)
Jan 03, 2018	48.24	48.98	47.48	48.17	92,449	-0.24(-0.50%)
Jan 02, 2018	48.34	49.30	48.05	48.41	77,532	+0.32(+0.66%)
Dec 29, 2017		48.09	48.09	48.09	0	-0.49(-1.02%)
Dec 28, 2017	48.06	48.79	47.90	48.59	38,378	+0.33(+0.68%)
Dec 27, 2017	48.35	48.73	48.16	48.26	45,048	+0.04(+0.08%)
Dec 26, 2017	48.16	48.79	48.12	48.22	47,790	+0.14(+0.28%)
Dec 22, 2017	48.44	48.82	47.90	48.09	62,033	-0.36(-0.75%)
Dec 21, 2017	48.92	49.04	48.35	48.45	67,021	-0.18(-0.38%)
Dec 20, 2017	49.18	49.18	47.90	48.63	42,749	+0.41(+0.85%)
Dec 19, 2017	48.83	48.89	47.89	48.22	65,770	-0.40(-0.83%)
Dec 18, 2017	47.91	49.22	47.91	48.63	64,816	+1.09(+2.29%)
Dec 15, 2017	47.14	48.29	46.83	47.54	277,393	+0.51(+1.08%)
Dec 14, 2017	47.37	47.73	46.74	47.03	57,782	-0.48(-1.01%)
Dec 13, 2017	47.11	47.89	46.42	47.51	91,446	+0.62(+1.31%)
Dec 12, 2017	47.14	47.52	46.78	46.89	57,119	-0.24(-0.52%)
Dec 11, 2017	47.06	47.36	46.50	47.14	102,274	+0.19(+0.40%)
Dec 08, 2017	46.28	47.69	46.28	46.95	259,171	+0.65(+1.41%)
Dec 07, 2017	46.23	47.24	46.12	46.29	92,545	+0.06(+0.13%)
Dec 06, 2017	46.70	47.42	46.08	46.23	94,481	-0.47(-1.01%)
Dec 05, 2017	47.72	48.50	46.55	46.70	89,130	-0.80(-1.68%)
Dec 04, 2017	47.28	49.04	47.28	47.50	114,309	+0.65(+1.38%)
Dec 01, 2017	45.78	47.13	44.98	46.85	142,690	+0.91(+1.99%)
Nov 30, 2017	46.19	46.98	45.80	45.94	94,114	-0.57(-1.23%)
Nov 29, 2017	44.91	46.98	44.91	46.51	133,194	+1.85(+4.14%)
Nov 28, 2017	44.79	45.11	44.39	44.66	240,848	-0.11(-0.25%)
Nov 27, 2017	45.09	45.35	44.53	44.78	113,261	-0.30(-0.67%)
Nov 24, 2017	44.53	45.27	43.48	45.08	40,187	+0.50(+1.13%)
Nov 22, 2017	44.87	45.17	44.10	44.58	73,665	-0.28(-0.63%)
Nov 21, 2017	45.22	45.74	44.73	44.86	97,969	-0.35(-0.77%)
Nov 20, 2017	45.28	45.82	43.44	45.21	159,585	-0.11(-0.25%)
Nov 17, 2017	45.27	45.87	45.27	45.33	146,152	-0.14(-0.32%)
Nov 16, 2017	44.13	45.81	43.54	45.47	111,512	+1.95(+4.49%)
Nov 15, 2017	44.13	44.37	43.35	43.52	164,522	-0.79(-1.78%)
Nov 14, 2017	43.59	44.54	43.05	44.31	68,626	+0.71(+1.64%)
Nov 13, 2017	43.49	44.03	43.00	43.59	116,092	+0.10(+0.23%)
Nov 10, 2017	43.90	44.68	43.38	43.49	97,986	-0.41(-0.94%)
Nov 09, 2017	43.22	44.18	42.54	43.90	95,966	+0.54(+1.25%)
Nov 08, 2017	42.11	43.41	42.11	43.36	125,941	+1.08(+2.55%)
Nov 07, 2017	43.15	43.34	41.90	42.28	113,709	-0.83(-1.92%)
Nov 06, 2017	44.27	44.40	42.95	43.11	88,434	-1.00(-2.28%)
Nov 03, 2017	44.63	45.27	43.54	44.12	128,261	-0.43(-0.97%)
Nov 02, 2017	44.89	45.16	44.44	44.55	131,888	-0.52(-1.15%)

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.