Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.73	51.87	51.73	51.86	111,276	+0.13(+0.25%)
Jan 30, 2018	51.80	51.80	51.70	51.73	145,684	-0.09(-0.17%)
Jan 29, 2018	51.91	51.91	51.78	51.81	79,110	-0.11(-0.22%)
Jan 26, 2018	52.00	52.00	51.88	51.93	65,953	-0.09(-0.17%)
Jan 25, 2018	51.98	52.06	51.95	52.02	89,822	+0.07(+0.14%)
Jan 24, 2018	51.97	51.99	51.92	51.95	90,063	-0.04(-0.08%)
Jan 23, 2018	52.07	52.07	51.98	51.99	98,403	+0.04(+0.08%)
Jan 22, 2018	52.04	52.06	51.91	51.95	104,217	-0.02(-0.03%)
Jan 19, 2018	52.02	52.07	51.96	51.96	97,533	+0.00(+0.00%)
Jan 18, 2018	52.06	52.10	51.96	51.96	161,557	-0.05(-0.09%)
Jan 17, 2018	52.06	52.13	51.98	52.01	52,977	-0.03(-0.06%)
Jan 16, 2018	52.03	52.09	52.01	52.04	85,640	+0.03(+0.06%)
Jan 12, 2018		52.01	52.01	52.01	0	-0.03(-0.05%)
Jan 11, 2018	52.10	52.10	52.02	52.04	63,733	-0.00(-0.01%)
Jan 10, 2018	51.98	52.10	51.95	52.04	81,458	-0.04(-0.07%)
Jan 09, 2018	52.26	52.26	52.08	52.08	78,337	-0.16(-0.31%)
Jan 08, 2018	52.31	52.31	52.23	52.24	100,616	+0.01(+0.02%)
Jan 05, 2018	52.26	52.30	52.19	52.23	65,076	-0.04(-0.08%)
Jan 04, 2018	52.12	52.29	52.12	52.27	48,057	-0.05(-0.09%)
Jan 03, 2018	52.31	52.32	52.18	52.32	66,426	+0.10(+0.19%)
Jan 02, 2018	52.18	52.18	52.13	52.22	76,874	+0.04(+0.07%)
Dec 29, 2017		52.18	52.18	52.18	0	-0.08(-0.15%)
Dec 28, 2017	52.29	52.29	52.15	52.26	58,138	+0.08(+0.15%)
Dec 27, 2017	52.16	52.25	52.13	52.18	74,043	+0.07(+0.14%)
Dec 26, 2017	52.01	52.11	51.91	52.11	68,443	+0.02(+0.04%)
Dec 22, 2017	51.94	52.12	51.89	52.09	100,358	+0.17(+0.32%)
Dec 21, 2017	51.88	51.94	51.84	51.93	45,022	+0.03(+0.05%)
Dec 20, 2017	51.92	51.99	51.75	51.90	84,494	+0.00(+0.00%)
Dec 19, 2017	52.06	52.08	51.87	51.90	105,485	-0.21(-0.41%)
Dec 18, 2017	52.14	52.20	52.09	52.11	132,169	-0.02(-0.03%)
Dec 15, 2017	52.16	52.22	52.11	52.13	41,586	+0.02(+0.03%)
Dec 14, 2017	52.18	52.32	52.11	52.11	128,107	-0.15(-0.29%)
Dec 13, 2017	52.10	52.27	52.02	52.26	79,186	+0.22(+0.42%)
Dec 12, 2017	51.92	52.06	51.92	52.04	142,816	-0.04(-0.08%)
Dec 11, 2017	52.11	52.18	52.01	52.08	80,227	-0.07(-0.14%)
Dec 08, 2017	52.30	52.30	52.08	52.15	56,302	-0.26(-0.50%)
Dec 07, 2017	52.35	52.42	52.32	52.42	50,710	-0.07(-0.13%)
Dec 06, 2017	52.21	52.50	52.21	52.49	100,098	+0.35(+0.66%)
Dec 05, 2017	51.88	52.14	51.88	52.14	43,959	+0.27(+0.52%)
Dec 04, 2017	51.88	51.98	51.88	51.87	48,261	-0.05(-0.10%)
Dec 01, 2017	51.85	51.96	51.75	51.92	57,148	+0.16(+0.30%)
Nov 30, 2017	51.58	51.77	51.53	51.77	57,838	+0.19(+0.37%)
Nov 29, 2017	51.62	51.62	51.57	51.58	99,564	-0.14(-0.26%)
Nov 28, 2017	51.79	51.79	51.70	51.72	37,948	-0.06(-0.12%)
Nov 27, 2017	51.89	51.89	51.75	51.78	38,825	-0.06(-0.12%)
Nov 24, 2017	51.85	51.88	51.83	51.84	13,777	-0.08(-0.15%)
Nov 22, 2017	51.97	52.01	51.89	51.92	72,257	-0.11(-0.20%)
Nov 21, 2017	52.10	52.14	51.98	52.02	59,300	-0.08(-0.15%)
Nov 20, 2017	52.11	52.11	52.01	52.10	28,460	+0.06(+0.12%)
Nov 17, 2017	52.09	52.09	52.00	52.04	27,491	-0.10(-0.19%)
Nov 16, 2017	52.13	52.18	52.07	52.14	37,038	-0.07(-0.13%)
Nov 15, 2017	52.18	52.21	52.11	52.21	18,768	+0.12(+0.24%)
Nov 14, 2017	52.12	52.16	52.06	52.08	33,204	-0.08(-0.15%)
Nov 13, 2017	52.18	52.18	52.09	52.16	34,654	+0.00(+0.00%)
Nov 10, 2017	52.18	52.19	52.10	52.16	40,504	-0.16(-0.30%)
Nov 09, 2017	52.35	52.37	52.29	52.32	35,511	-0.04(-0.08%)
Nov 08, 2017	52.35	52.39	52.30	52.37	29,485	+0.04(+0.07%)
Nov 07, 2017	52.22	52.33	52.19	52.33	30,595	+0.16(+0.30%)
Nov 06, 2017	52.14	52.22	52.13	52.18	57,560	+0.06(+0.11%)
Nov 03, 2017	52.08	52.21	52.04	52.12	38,662	+0.05(+0.11%)
Nov 02, 2017	52.04	52.09	52.03	52.07	25,460	+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.