Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	50.43	50.53	50.19	50.35	636,269	+0.11(+0.22%)
Jan 30, 2018	50.43	50.48	50.19	50.24	518,557	-0.27(-0.53%)
Jan 29, 2018	50.65	50.68	50.49	50.51	946,536	-0.88(-1.72%)
Jan 26, 2018	51.22	51.44	51.15	51.39	847,419	+0.59(+1.16%)
Jan 25, 2018	51.01	51.07	50.62	50.80	668,004	-0.08(-0.16%)
Jan 24, 2018	50.96	51.05	50.71	50.88	846,673	+0.20(+0.39%)
Jan 23, 2018	50.44	50.68	50.43	50.68	736,892	+0.29(+0.58%)
Jan 22, 2018	50.09	50.39	50.07	50.39	486,958	+0.35(+0.69%)
Jan 19, 2018	49.85	50.05	49.85	50.04	591,749	+0.46(+0.92%)
Jan 18, 2018	49.52	49.62	49.45	49.58	696,753	-0.24(-0.48%)
Jan 17, 2018	49.68	50.01	49.63	49.82	543,948	+0.28(+0.57%)
Jan 16, 2018	49.67	49.68	49.46	49.53	544,481	-0.05(-0.10%)
Jan 12, 2018		49.58	49.58	49.58	0	+0.27(+0.54%)
Jan 11, 2018	49.17	49.34	49.13	49.31	925,533	+0.10(+0.21%)
Jan 10, 2018		49.37	49.11	49.21	889,310	-0.22(-0.45%)
Jan 09, 2018	49.46	49.51	49.36	49.43	851,333	-0.02(-0.05%)
Jan 08, 2018	49.32	49.46	49.30	49.46	402,643	+0.27(+0.55%)
Jan 05, 2018	49.02	49.23	48.92	49.19	774,946	+0.52(+1.07%)
Jan 04, 2018	48.64	48.71	48.60	48.67	491,282	+0.05(+0.10%)
Jan 03, 2018	48.52	48.67	48.50	48.62	526,183	+0.25(+0.52%)
Jan 02, 2018	48.08	48.37	48.07	48.37	497,051	+0.64(+1.34%)
Dec 29, 2017		47.73	47.73	47.73	0	-0.03(-0.07%)
Dec 28, 2017	47.78	47.78	47.67	47.76	469,580	+0.31(+0.65%)
Dec 27, 2017	47.30	47.48	47.28	47.45	450,184	+0.33(+0.70%)
Dec 26, 2017	47.14	47.14	47.07	47.12	535,339	+0.07(+0.15%)
Dec 22, 2017	46.82	47.05	46.78	47.05	455,452	+0.30(+0.64%)
Dec 21, 2017	46.69	46.84	46.63	46.75	442,901	+0.14(+0.30%)
Dec 20, 2017	46.69	46.70	46.58	46.61	437,586	-0.15(-0.32%)
Dec 19, 2017	47.22	47.22	46.70	46.76	597,835	-0.24(-0.52%)
Dec 18, 2017	47.07	47.21	46.97	47.00	767,025	+0.30(+0.64%)
Dec 15, 2017	46.67	46.79	46.59	46.70	315,644	-0.02(-0.03%)
Dec 14, 2017	46.85	46.86	46.70	46.72	268,414	-0.15(-0.31%)
Dec 13, 2017	46.65	46.92	46.65	46.86	477,425	+0.44(+0.94%)
Dec 12, 2017	46.34	46.43	46.28	46.43	548,411	+0.10(+0.21%)
Dec 11, 2017	46.30	46.39	46.24	46.33	754,543	-0.04(-0.08%)
Dec 08, 2017	46.34	46.40	46.20	46.37	564,659	+0.32(+0.70%)
Dec 07, 2017	45.93	46.14	45.89	46.04	735,579	+0.02(+0.05%)
Dec 06, 2017	46.08	46.10	45.94	46.02	451,144	-0.21(-0.45%)
Dec 05, 2017	46.24	46.39	46.17	46.23	320,369	+0.22(+0.48%)
Dec 04, 2017	46.28	46.30	46.01	46.01	286,599	-0.27(-0.58%)
Dec 01, 2017	46.21	46.30	46.06	46.27	273,638	+0.02(+0.03%)
Nov 30, 2017	46.37	46.46	46.25	46.26	476,544	+0.15(+0.32%)
Nov 29, 2017	46.33	46.33	46.04	46.11	287,847	-0.32(-0.69%)
Nov 28, 2017	46.34	46.43	46.25	46.43	753,065	+0.20(+0.43%)
Nov 27, 2017	46.47	46.47	46.24	46.24	298,785	-0.28(-0.61%)
Nov 24, 2017	46.47	46.55	46.43	46.52	139,701	+0.18(+0.40%)
Nov 22, 2017	46.37	46.38	46.15	46.34	363,202	+0.11(+0.25%)
Nov 21, 2017	46.04	46.27	46.04	46.22	457,072	+0.41(+0.88%)
Nov 20, 2017	45.85	45.91	45.72	45.81	764,519	+0.10(+0.22%)
Nov 17, 2017	45.78	45.85	45.72	45.72	1,752,013	-0.21(-0.45%)
Nov 16, 2017	45.81	45.96	45.75	45.92	408,526	+0.41(+0.89%)
Nov 15, 2017	45.47	45.57	45.35	45.52	412,895	-0.19(-0.42%)
Nov 14, 2017	45.68	45.72	45.59	45.71	1,462,117	-0.01(-0.02%)
Nov 13, 2017	45.60	45.75	45.54	45.72	403,348	-0.17(-0.37%)
Nov 10, 2017	45.93	45.96	45.81	45.88	491,197	-0.06(-0.13%)
Nov 09, 2017	45.88	45.98	45.68	45.95	561,969	-0.05(-0.10%)
Nov 08, 2017	45.98	46.04	45.88	45.99	264,035	+0.21(+0.47%)
Nov 07, 2017	45.80	45.83	45.66	45.78	309,239	+0.03(+0.07%)
Nov 06, 2017	45.55	45.75	45.50	45.75	320,728	-0.05(-0.12%)
Nov 03, 2017	45.88	45.88	45.65	45.80	287,987	-0.10(-0.22%)
Nov 02, 2017	45.72	45.91	45.67	45.90	298,547	+0.32(+0.70%)

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.