Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	50.08	50.12	50.08	50.12	1,607	+0.07(+0.14%)
Jan 30, 2018	50.04	50.05	49.99	50.05	505,627	-0.12(-0.24%)
Jan 29, 2018	50.22	50.22	50.16	50.17	938	-0.07(-0.14%)
Jan 26, 2018	50.24	50.24	50.24	50.24	0	+0.00(+0.00%)
Jan 25, 2018	50.24	50.24	50.24	50.24	2	+0.00(+0.00%)
Jan 24, 2018	50.24	50.24	50.24	50.24	188	+0.03(+0.06%)
Jan 23, 2018	50.24	50.24	50.21	50.21	538	+0.01(+0.02%)
Jan 22, 2018	50.18	50.20	50.18	50.20	1,204	+0.12(+0.24%)
Jan 19, 2018	50.08	50.08	50.08	50.08	1,384	-0.04(-0.08%)
Jan 18, 2018	50.12	50.12	50.12	50.12	446	-0.08(-0.16%)
Jan 17, 2018	50.20	50.23	50.20	50.20	1,082	-0.05(-0.10%)
Jan 16, 2018	50.24	50.25	50.24	50.25	1,220	+0.10(+0.20%)
Jan 12, 2018		50.15	50.15	50.15	0	+0.00(+0.00%)
Jan 11, 2018	50.15	50.15	50.15	50.15	800	+0.06(+0.13%)
Jan 10, 2018	50.09	50.16	50.05	50.09	2,649	-0.11(-0.23%)
Jan 09, 2018	50.28	50.29	50.20	50.20	873	-0.10(-0.20%)
Jan 08, 2018	50.29	50.33	50.29	50.30	2,110	+0.00(+0.00%)
Jan 05, 2018	50.29	50.30	50.29	50.30	750	+0.04(+0.08%)
Jan 04, 2018	50.24	50.26	50.22	50.26	4,740	+0.24(+0.48%)
Jan 03, 2018	50.01	50.02	50.01	50.02	414	+0.09(+0.18%)
Jan 02, 2018		49.86	49.91	49.93	659	+0.07(+0.14%)
Dec 29, 2017		49.86	49.86	49.86	0	+0.08(+0.16%)
Dec 28, 2017	49.78	49.78	49.78	49.78	0	-0.06(-0.12%)
Dec 27, 2017	49.84	49.84	49.84	49.84	0	+0.00(+0.00%)
Dec 26, 2017	49.87	49.89	49.84	49.84	7,548	+0.02(+0.03%)
Dec 22, 2017	49.82	49.83	49.81	49.82	3,456	+0.02(+0.04%)
Dec 21, 2017	49.80	49.80	49.80	49.80	200	+0.00(+0.00%)
Dec 20, 2017	49.80	49.81	49.80	49.80	1,283	-0.05(-0.11%)
Dec 19, 2017	49.85	49.86	49.85	49.85	8,185	-0.10(-0.19%)
Dec 18, 2017	49.94	49.95	49.94	49.95	2,061	+0.08(+0.16%)
Dec 15, 2017	49.87	49.87	49.87	49.87	200	+0.05(+0.10%)
Dec 14, 2017	49.92	49.93	49.82	49.82	20,736	-0.14(-0.28%)
Dec 13, 2017	49.90	49.96	49.90	49.96	1,395	+0.07(+0.14%)
Dec 12, 2017	49.89	49.89	49.89	49.89	2,140	-0.00(-0.00%)
Dec 11, 2017	49.89	49.89	49.89	49.89	15,050	+0.01(+0.02%)
Dec 08, 2017	49.87	49.88	49.87	49.88	1,200	+0.08(+0.16%)
Dec 07, 2017	49.81	49.81	49.80	49.80	422	-0.26(-0.52%)
Dec 06, 2017	50.06	50.06	50.06	50.06	2,590	-0.04(-0.08%)
Dec 05, 2017	50.10	50.10	50.10	50.10	57	+0.00(+0.00%)
Dec 04, 2017	50.11	50.11	50.10	50.10	31,000	+0.05(+0.10%)
Dec 01, 2017	50.03	50.05	50.03	50.05	405	+0.06(+0.12%)
Nov 30, 2017	49.99	49.99	49.99	49.99	0	+0.00(+0.00%)
Nov 29, 2017	49.99	49.99	49.99	49.99	0	+0.00(+0.00%)
Nov 28, 2017	49.99	49.99	49.99	49.99	0	+0.00(+0.00%)
Nov 27, 2017	50.04	50.04	50.00	49.99	10,200	-0.10(-0.20%)
Nov 24, 2017	50.09	50.09	50.09	50.09	2	+0.22(+0.44%)
Nov 22, 2017	49.87	49.87	49.87	49.87	0	+0.00(+0.00%)
Nov 21, 2017	49.87	49.87	49.87	49.87	0	+0.00(+0.00%)
Nov 20, 2017	49.89	49.89	49.87	49.87	211	-0.01(-0.02%)
Nov 17, 2017	49.84	49.89	49.84	49.88	86,323	+0.07(+0.14%)
Nov 16, 2017	49.79	49.81	49.79	49.81	52,700	+0.29(+0.58%)
Nov 15, 2017	49.52	49.52	49.52	49.52	0	+0.00(+0.00%)
Nov 14, 2017	49.55	49.56	49.51	49.52	1,000	-0.20(-0.40%)
Nov 13, 2017	49.67	49.72	49.67	49.72	1,015	-0.21(-0.42%)
Nov 10, 2017	49.93	49.93	49.93	49.93	0	+0.00(+0.00%)
Nov 09, 2017	49.93	49.93	49.93	49.93	105	+0.00(+0.00%)
Nov 08, 2017	49.93	49.93	49.93	49.93	2,220	-0.24(-0.48%)
Nov 07, 2017	50.17	50.17	50.17	50.17	236	+0.01(+0.02%)
Nov 06, 2017	50.16	50.16	50.16	50.16	950	-0.04(-0.09%)
Nov 03, 2017	50.20	50.20	50.20	50.20	105	+0.07(+0.15%)
Nov 02, 2017	50.13	50.13	50.13	50.13	512,897	-0.04(-0.07%)
Nov 01, 2017	50.18	50.18	50.16	50.17	429	-0.01(-0.03%)

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.