Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.48	51.62	51.48	51.61	111,811	+0.13(+0.25%)
Jan 30, 2018	51.55	51.55	51.46	51.48	146,385	-0.09(-0.17%)
Jan 29, 2018	51.66	51.66	51.53	51.57	79,491	-0.11(-0.22%)
Jan 26, 2018	51.75	51.75	51.64	51.68	66,270	-0.09(-0.17%)
Jan 25, 2018	51.73	51.81	51.70	51.77	90,254	+0.07(+0.14%)
Jan 24, 2018	51.72	51.74	51.67	51.70	90,496	-0.04(-0.08%)
Jan 23, 2018	51.82	51.82	51.73	51.74	98,877	+0.04(+0.08%)
Jan 22, 2018	51.79	51.81	51.66	51.70	104,718	-0.02(-0.03%)
Jan 19, 2018	51.77	51.82	51.72	51.72	98,002	+0.00(+0.00%)
Jan 18, 2018	51.81	51.85	51.71	51.72	162,334	-0.05(-0.09%)
Jan 17, 2018	51.81	51.88	51.73	51.76	53,232	-0.03(-0.06%)
Jan 16, 2018	51.78	51.84	51.76	51.79	86,052	+0.03(+0.06%)
Jan 12, 2018		51.76	51.76	51.76	0	-0.03(-0.05%)
Jan 11, 2018	51.85	51.85	51.77	51.79	64,039	-0.00(-0.01%)
Jan 10, 2018	51.73	51.85	51.70	51.79	81,850	-0.04(-0.07%)
Jan 09, 2018	52.01	52.01	51.83	51.83	78,714	-0.16(-0.31%)
Jan 08, 2018	52.06	52.06	51.98	51.99	101,100	+0.01(+0.02%)
Jan 05, 2018	52.01	52.05	51.94	51.98	65,389	-0.04(-0.08%)
Jan 04, 2018	51.87	52.04	51.87	52.02	48,288	-0.05(-0.09%)
Jan 03, 2018	52.06	52.07	51.93	52.07	66,745	+0.10(+0.19%)
Jan 02, 2018	51.93	51.93	51.88	51.97	77,244	+0.04(+0.07%)
Dec 29, 2017		51.93	51.93	51.93	0	-0.08(-0.15%)
Dec 28, 2017	52.04	52.04	51.90	52.01	58,417	+0.08(+0.15%)
Dec 27, 2017	51.91	52.00	51.88	51.93	74,399	+0.07(+0.14%)
Dec 26, 2017	51.76	51.86	51.66	51.86	68,772	+0.02(+0.04%)
Dec 22, 2017	51.69	51.87	51.65	51.84	100,840	+0.16(+0.32%)
Dec 21, 2017	51.63	51.69	51.59	51.68	45,239	+0.03(+0.05%)
Dec 20, 2017	51.68	51.75	51.50	51.65	84,901	+0.00(+0.00%)
Dec 19, 2017	51.82	51.83	51.62	51.65	105,993	-0.21(-0.41%)
Dec 18, 2017	51.89	51.95	51.84	51.86	132,804	-0.02(-0.03%)
Dec 15, 2017	51.91	51.97	51.86	51.88	41,786	+0.02(+0.03%)
Dec 14, 2017	51.93	52.07	51.86	51.86	128,723	-0.15(-0.29%)
Dec 13, 2017	51.85	52.02	51.77	52.01	79,567	+0.22(+0.42%)
Dec 12, 2017	51.68	51.81	51.68	51.79	143,503	-0.04(-0.08%)
Dec 11, 2017	51.86	51.93	51.76	51.83	80,613	-0.07(-0.14%)
Dec 08, 2017	52.05	52.05	51.83	51.90	56,573	-0.26(-0.50%)
Dec 07, 2017	52.10	52.17	52.07	52.17	50,954	-0.07(-0.13%)
Dec 06, 2017	51.96	52.24	51.96	52.24	100,580	+0.34(+0.66%)
Dec 05, 2017	51.63	51.89	51.63	51.89	44,170	+0.27(+0.52%)
Dec 04, 2017	51.63	51.73	51.63	51.62	48,493	-0.05(-0.10%)
Dec 01, 2017	51.61	51.71	51.50	51.68	57,423	+0.15(+0.30%)
Nov 30, 2017	51.34	51.52	51.28	51.52	58,117	+0.19(+0.37%)
Nov 29, 2017	51.37	51.37	51.32	51.33	100,043	-0.14(-0.26%)
Nov 28, 2017	51.54	51.54	51.45	51.47	38,131	-0.06(-0.12%)
Nov 27, 2017	51.64	51.64	51.51	51.53	39,012	-0.06(-0.12%)
Nov 24, 2017	51.60	51.63	51.58	51.59	13,843	-0.08(-0.15%)
Nov 22, 2017	51.72	51.76	51.64	51.67	72,604	-0.11(-0.20%)
Nov 21, 2017	51.85	51.89	51.74	51.78	59,585	-0.08(-0.15%)
Nov 20, 2017	51.86	51.86	51.76	51.85	28,597	+0.06(+0.12%)
Nov 17, 2017	51.84	51.84	51.75	51.79	27,623	-0.10(-0.19%)
Nov 16, 2017	51.88	51.93	51.82	51.89	37,216	-0.07(-0.13%)
Nov 15, 2017	51.93	51.96	51.86	51.96	18,859	+0.12(+0.24%)
Nov 14, 2017	51.87	51.91	51.81	51.84	33,364	-0.08(-0.15%)
Nov 13, 2017	51.93	51.93	51.84	51.91	34,821	+0.00(+0.00%)
Nov 10, 2017	51.93	51.94	51.85	51.91	40,699	-0.16(-0.30%)
Nov 09, 2017	52.10	52.12	52.04	52.07	35,681	-0.04(-0.08%)
Nov 08, 2017	52.10	52.14	52.05	52.12	29,627	+0.03(+0.07%)
Nov 07, 2017	51.97	52.08	51.94	52.08	30,742	+0.15(+0.30%)
Nov 06, 2017	51.89	51.97	51.88	51.93	57,837	+0.06(+0.11%)
Nov 03, 2017	51.84	51.96	51.79	51.87	38,848	+0.05(+0.11%)
Nov 02, 2017	51.79	51.84	51.78	51.82	25,582	+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.