Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	50.28	50.32	49.88	50.01	66,651	+0.26(+0.53%)
Jan 30, 2018	49.85	49.85	49.60	49.74	25,534	-0.57(-1.13%)
Jan 29, 2018	50.47	50.48	50.22	50.31	59,879	-0.71(-1.40%)
Jan 26, 2018	50.66	51.03	50.62	51.03	28,472	+0.69(+1.37%)
Jan 25, 2018	50.45	50.88	50.32	50.34	64,972	-0.16(-0.31%)
Jan 24, 2018	50.27	50.58	50.16	50.50	32,672	+0.49(+0.98%)
Jan 23, 2018	49.83	50.01	49.74	50.01	83,189	+0.06(+0.12%)
Jan 22, 2018	49.63	49.95	49.63	49.95	29,330	+0.45(+0.90%)
Jan 19, 2018	49.33	49.55	49.32	49.50	10,533	+0.29(+0.58%)
Jan 18, 2018	49.05	49.28	49.05	49.21	23,533	+0.17(+0.34%)
Jan 17, 2018	48.77	49.19	48.77	49.05	22,662	+0.63(+1.29%)
Jan 16, 2018	48.71	48.72	48.40	48.42	24,326	-0.13(-0.27%)
Jan 12, 2018		48.55	48.55	48.55	0	+0.46(+0.96%)
Jan 11, 2018	47.76	48.10	47.76	48.09	17,106	+0.35(+0.73%)
Jan 10, 2018	47.63	47.80	47.60	47.74	16,548	-0.14(-0.30%)
Jan 09, 2018	47.84	47.98	47.78	47.88	27,631	-0.18(-0.38%)
Jan 08, 2018	47.83	48.07	47.83	48.06	20,147	+0.00(+0.00%)
Jan 05, 2018	47.65	48.06	47.65	48.06	59,955	+0.43(+0.90%)
Jan 04, 2018	47.55	47.75	47.55	47.64	46,294	+0.25(+0.53%)
Jan 03, 2018	47.13	47.45	47.13	47.38	103,516	+0.43(+0.91%)
Jan 02, 2018	46.81	47.00	46.81	46.96	24,711	+0.74(+1.59%)
Dec 29, 2017		46.22	46.22	46.22	0	+0.41(+0.90%)
Dec 28, 2017	45.84	45.93	45.81	45.81	13,315	+0.26(+0.57%)
Dec 27, 2017	45.47	45.62	45.47	45.55	11,715	+0.10(+0.23%)
Dec 26, 2017	45.45	45.51	45.42	45.44	5,770	-0.04(-0.09%)
Dec 22, 2017	45.30	45.49	45.30	45.48	11,854	+0.29(+0.63%)
Dec 21, 2017	45.08	45.32	45.08	45.20	16,876	+0.32(+0.71%)
Dec 20, 2017	44.93	45.00	44.83	44.88	7,290	+0.15(+0.33%)
Dec 19, 2017	44.92	44.92	44.71	44.73	14,237	-0.22(-0.48%)
Dec 18, 2017	44.80	45.10	44.80	44.95	8,976	+0.46(+1.03%)
Dec 15, 2017	44.45	44.58	44.37	44.49	9,884	+0.12(+0.26%)
Dec 14, 2017	44.46	44.56	44.37	44.37	9,140	-0.22(-0.49%)
Dec 13, 2017	44.48	44.71	44.48	44.59	5,954	+0.35(+0.79%)
Dec 12, 2017	44.03	44.24	44.00	44.24	22,338	-0.26(-0.59%)
Dec 11, 2017	44.51	44.51	44.46	44.51	5,759	+0.35(+0.79%)
Dec 08, 2017	44.23	44.27	44.11	44.16	7,592	+0.33(+0.75%)
Dec 07, 2017	43.61	43.93	43.61	43.83	11,338	-0.05(-0.11%)
Dec 06, 2017	43.73	43.90	43.63	43.88	17,187	-0.43(-0.98%)
Dec 05, 2017	44.36	44.61	44.26	44.31	30,774	-0.04(-0.09%)
Dec 04, 2017	44.62	44.62	44.35	44.35	11,766	+0.00(+0.01%)
Dec 01, 2017	44.46	44.46	44.14	44.35	20,004	-0.27(-0.60%)
Nov 30, 2017	44.73	44.79	44.51	44.61	15,609	-0.21(-0.47%)
Nov 29, 2017	45.19	45.19	44.82	44.82	20,871	-0.62(-1.36%)
Nov 28, 2017	45.31	45.49	45.29	45.44	5,689	+0.33(+0.72%)
Nov 27, 2017	45.27	45.28	45.09	45.12	11,644	-0.46(-1.00%)
Nov 24, 2017	45.40	45.58	45.40	45.58	1,394	-0.11(-0.23%)
Nov 22, 2017	45.54	45.68	45.48	45.68	27,416	+0.19(+0.42%)
Nov 21, 2017	45.36	45.66	45.36	45.49	12,669	+0.47(+1.03%)
Nov 20, 2017	44.81	45.05	44.81	45.02	6,858	+0.17(+0.38%)
Nov 17, 2017	44.68	44.99	44.68	44.85	10,817	+0.32(+0.71%)
Nov 16, 2017	44.34	44.67	44.34	44.54	5,927	+0.70(+1.59%)
Nov 15, 2017	43.88	43.92	43.80	43.84	12,735	-0.27(-0.61%)
Nov 14, 2017	44.24	44.24	44.06	44.11	11,307	-0.29(-0.66%)
Nov 13, 2017	44.27	44.40	44.27	44.40	5,705	-0.06(-0.14%)
Nov 10, 2017	44.61	44.61	44.39	44.47	10,327	-0.21(-0.47%)
Nov 09, 2017	44.64	44.77	44.44	44.68	12,945	-0.19(-0.43%)
Nov 08, 2017	44.82	44.90	44.72	44.87	15,144	+0.21(+0.48%)
Nov 07, 2017	44.95	44.97	44.63	44.66	12,340	-0.28(-0.61%)
Nov 06, 2017	44.66	44.96	44.66	44.93	17,485	+0.38(+0.85%)
Nov 03, 2017	44.66	44.66	44.29	44.55	10,950	-0.16(-0.35%)
Nov 02, 2017	44.54	44.71	44.50	44.71	17,053	+0.09(+0.19%)

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.