Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.59	49.65	48.70	49.04	88,959	-0.56(-1.12%)
Jan 30, 2018	49.56	50.07	49.56	49.60	81,018	-0.21(-0.42%)
Jan 29, 2018	49.78	50.36	49.20	49.81	50,473	-0.18(-0.36%)
Jan 26, 2018	50.47	50.47	49.24	49.99	49,145	-0.47(-0.93%)
Jan 25, 2018	50.29	51.25	49.70	50.46	180,361	+0.43(+0.86%)
Jan 24, 2018	50.89	50.89	49.85	50.03	60,222	-0.62(-1.22%)
Jan 23, 2018	52.24	52.34	50.65	50.65	117,456	-1.33(-2.56%)
Jan 22, 2018	50.92	52.75	50.92	51.98	249,396	+0.57(+1.11%)
Jan 19, 2018	49.16	51.60	49.16	51.40	114,512	+2.11(+4.27%)
Jan 18, 2018	49.38	49.76	48.99	49.30	72,222	-0.43(-0.87%)
Jan 17, 2018	49.02	50.66	48.77	49.73	101,579	+1.01(+2.07%)
Jan 16, 2018	49.04	49.77	48.59	48.72	92,697	-0.14(-0.29%)
Jan 12, 2018		48.86	48.86	48.86	0	-0.73(-1.47%)
Jan 11, 2018	48.82	50.09	48.82	49.59	112,677	+0.99(+2.05%)
Jan 10, 2018			48.47	48.59	103,879	-0.85(-1.71%)
Jan 09, 2018	49.18	49.85	48.83	49.44	70,331	+0.25(+0.51%)
Jan 08, 2018	49.38	49.93	48.98	49.19	73,115	-0.42(-0.85%)
Jan 05, 2018	49.71	49.81	49.24	49.61	54,924	+0.06(+0.13%)
Jan 04, 2018	50.71	50.71	48.73	49.55	71,627	-0.06(-0.13%)
Jan 03, 2018	49.68	50.45	48.90	49.61	89,764	-0.25(-0.50%)
Jan 02, 2018	49.78	50.78	49.49	49.86	75,279	+0.33(+0.66%)
Dec 29, 2017		49.53	49.53	49.53	0	-0.51(-1.02%)
Dec 28, 2017	49.49	50.25	49.34	50.04	37,263	+0.34(+0.68%)
Dec 27, 2017	49.80	50.19	49.60	49.71	43,739	+0.04(+0.08%)
Dec 26, 2017	49.60	50.25	49.56	49.67	46,402	+0.14(+0.28%)
Dec 22, 2017	49.89	50.28	49.34	49.53	60,231	-0.38(-0.75%)
Dec 21, 2017	50.38	50.50	49.80	49.90	65,074	-0.19(-0.38%)
Dec 20, 2017	50.65	50.65	49.34	50.09	41,507	+0.42(+0.85%)
Dec 19, 2017	50.29	50.36	49.32	49.67	63,860	-0.41(-0.83%)
Dec 18, 2017	49.35	50.69	49.35	50.08	62,933	+1.12(+2.29%)
Dec 15, 2017	48.55	49.74	48.23	48.96	269,335	+0.52(+1.08%)
Dec 14, 2017	48.79	49.16	48.14	48.44	56,104	-0.49(-1.01%)
Dec 13, 2017	48.52	49.32	47.81	48.93	88,789	+0.63(+1.31%)
Dec 12, 2017	48.55	48.95	48.18	48.30	55,460	-0.25(-0.52%)
Dec 11, 2017	48.47	48.78	47.89	48.55	99,303	+0.20(+0.40%)
Dec 08, 2017	47.66	49.12	47.66	48.35	251,642	+0.67(+1.41%)
Dec 07, 2017	47.61	48.66	47.50	47.68	89,857	+0.06(+0.13%)
Dec 06, 2017	48.09	48.84	47.45	47.61	91,736	-0.49(-1.01%)
Dec 05, 2017	49.15	49.96	47.94	48.10	86,541	-0.82(-1.68%)
Dec 04, 2017	48.70	50.51	48.70	48.92	110,989	+0.67(+1.38%)
Dec 01, 2017	47.15	48.54	46.32	48.26	138,545	+0.94(+1.99%)
Nov 30, 2017	47.58	48.39	47.17	47.32	91,380	-0.59(-1.23%)
Nov 29, 2017	46.25	48.39	46.25	47.90	129,325	+1.90(+4.14%)
Nov 28, 2017	46.13	46.46	45.72	46.00	233,852	-0.12(-0.25%)
Nov 27, 2017	46.44	46.71	45.86	46.12	109,971	-0.31(-0.67%)
Nov 24, 2017	45.86	46.62	44.78	46.43	39,020	+0.52(+1.13%)
Nov 22, 2017	46.21	46.53	45.42	45.91	71,525	-0.29(-0.63%)
Nov 21, 2017	46.57	47.11	46.07	46.20	95,123	-0.36(-0.77%)
Nov 20, 2017	46.64	47.19	44.74	46.56	154,949	-0.12(-0.25%)
Nov 17, 2017	46.63	47.24	46.63	46.68	141,907	-0.15(-0.32%)
Nov 16, 2017	45.45	47.18	44.84	46.83	108,273	+2.01(+4.49%)
Nov 15, 2017	45.45	45.70	44.65	44.82	159,743	-0.81(-1.78%)
Nov 14, 2017	44.89	45.88	44.34	45.63	66,632	+0.74(+1.64%)
Nov 13, 2017	44.79	45.35	44.29	44.90	112,720	+0.10(+0.23%)
Nov 10, 2017	45.21	46.02	44.68	44.80	95,139	-0.42(-0.94%)
Nov 09, 2017	44.51	45.50	43.82	45.22	93,178	+0.56(+1.24%)
Nov 08, 2017	43.37	44.71	43.37	44.66	122,283	+1.11(+2.55%)
Nov 07, 2017	44.44	44.64	43.15	43.55	110,406	-0.85(-1.92%)
Nov 06, 2017	45.59	45.73	44.23	44.40	85,865	-1.03(-2.28%)
Nov 03, 2017	45.97	46.63	44.84	45.44	124,536	-0.45(-0.97%)
Nov 02, 2017	46.23	46.51	45.77	45.88	128,057	-0.53(-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.