Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.67	50.08	49.54	49.60	6,825	+0.09(+0.19%)
Jan 30, 2018	49.55	49.65	49.55	49.51	5,908	-0.59(-1.18%)
Jan 29, 2018	49.91	50.25	49.91	50.10	7,570	-0.31(-0.62%)
Jan 26, 2018	50.00	50.42	50.00	50.42	15,415	+0.45(+0.91%)
Jan 25, 2018	49.78	50.23	49.78	49.96	11,007	+0.44(+0.89%)
Jan 24, 2018	49.61	49.62	49.29	49.52	8,045	-0.28(-0.56%)
Jan 23, 2018	49.57	49.83	49.57	49.80	64,306	+0.07(+0.15%)
Jan 22, 2018	49.38	49.72	49.21	49.72	20,464	+0.07(+0.15%)
Jan 19, 2018	49.66	49.78	49.40	49.65	17,799	+0.18(+0.36%)
Jan 18, 2018	49.58	49.62	49.42	49.47	27,893	-0.15(-0.30%)
Jan 17, 2018	49.23	49.62	49.15	49.62	33,253	+0.33(+0.67%)
Jan 16, 2018	49.89	49.93	49.19	49.29	19,490	-1.00(-1.98%)
Jan 12, 2018		50.29	50.29	50.29	0	+0.61(+1.23%)
Jan 11, 2018	48.99	49.68	48.99	49.68	6,569	+0.87(+1.78%)
Jan 10, 2018	48.40	48.81	48.40	48.81	10,565	+0.16(+0.32%)
Jan 09, 2018	48.64	48.65	48.37	48.65	13,219	+0.06(+0.11%)
Jan 08, 2018	48.39	48.64	48.32	48.60	5,669	-0.10(-0.21%)
Jan 05, 2018	48.77	48.84	48.58	48.70	10,178	+0.00(+0.00%)
Jan 04, 2018	48.66	48.82	48.52	48.70	13,226	+0.22(+0.46%)
Jan 03, 2018	48.55	48.55	48.20	48.48	9,383	+0.08(+0.17%)
Jan 02, 2018	48.18	48.18	48.18	48.39	22,605	+1.03(+2.18%)
Dec 29, 2017		47.36	47.36	47.36	0	-0.20(-0.43%)
Dec 28, 2017	47.52	47.66	47.48	47.56	4,791	+0.36(+0.76%)
Dec 27, 2017	47.20	47.44	47.17	47.20	28,528	+0.10(+0.22%)
Dec 26, 2017	47.14	47.21	46.93	47.10	36,066	+0.14(+0.29%)
Dec 22, 2017	46.91	46.97	46.78	46.96	5,528	+0.02(+0.04%)
Dec 21, 2017	46.49	46.94	46.49	46.94	10,350	+0.77(+1.68%)
Dec 20, 2017	46.62	46.62	46.13	46.17	6,933	+0.00(+0.00%)
Dec 19, 2017	46.53	46.53	46.12	46.17	11,363	-0.26(-0.56%)
Dec 18, 2017	46.47	46.71	46.43	46.43	72,780	+0.14(+0.30%)
Dec 15, 2017	45.61	46.31	45.61	46.29	37,688	+0.97(+2.13%)
Dec 14, 2017	45.91	45.91	45.33	45.33	19,314	+0.15(+0.34%)
Dec 13, 2017	45.16	45.18	44.94	45.17	7,195	+0.04(+0.08%)
Dec 12, 2017	45.21	45.43	44.94	45.14	5,081	-0.21(-0.46%)
Dec 11, 2017	45.19	45.49	45.19	45.35	17,439	-0.17(-0.38%)
Dec 08, 2017	45.07	45.69	45.07	45.52	8,283	+0.43(+0.95%)
Dec 07, 2017	44.57	45.15	44.49	45.09	8,925	+0.31(+0.69%)
Dec 06, 2017	45.07	45.07	44.53	44.78	15,128	-0.61(-1.34%)
Dec 05, 2017	45.25	45.58	45.25	45.39	387,274	+0.20(+0.44%)
Dec 04, 2017	45.54	45.55	45.19	45.19	8,892	-0.25(-0.56%)
Dec 01, 2017	45.37	45.56	45.33	45.45	12,247	+0.06(+0.13%)
Nov 30, 2017	45.15	45.41	45.03	45.39	17,057	+0.51(+1.15%)
Nov 29, 2017	45.26	45.31	44.73	44.87	9,772	-0.26(-0.59%)
Nov 28, 2017	45.12	45.26	44.96	45.14	9,366	+0.42(+0.94%)
Nov 27, 2017	44.63	44.84	44.61	44.72	5,808	+0.19(+0.44%)
Nov 24, 2017	44.45	44.63	44.45	44.52	3,210	+0.47(+1.07%)
Nov 22, 2017	44.07	44.13	43.96	44.05	3,286	+0.06(+0.15%)
Nov 21, 2017	43.85	44.08	43.85	43.99	6,613	+0.28(+0.65%)
Nov 20, 2017	43.82	43.87	43.63	43.71	17,982	-0.28(-0.64%)
Nov 17, 2017	43.47	43.99	43.47	43.99	3,168	+0.44(+1.00%)
Nov 16, 2017	43.31	43.63	43.27	43.55	3,889	+0.28(+0.65%)
Nov 15, 2017	42.85	43.27	42.80	43.27	6,780	+0.14(+0.32%)
Nov 14, 2017	42.90	43.13	42.90	43.13	5,841	+0.16(+0.38%)
Nov 13, 2017	42.75	43.02	42.73	42.97	8,750	+0.17(+0.40%)
Nov 10, 2017	42.94	42.94	42.66	42.80	7,074	-0.28(-0.66%)
Nov 09, 2017	43.06	43.20	43.01	43.08	14,660	-0.77(-1.74%)
Nov 08, 2017	43.55	43.86	43.55	43.84	12,970	+0.36(+0.84%)
Nov 07, 2017	44.02	44.02	43.48	43.48	7,198	-0.68(-1.55%)
Nov 06, 2017	43.93	44.21	43.93	44.16	5,174	+0.27(+0.62%)
Nov 03, 2017	43.67	43.93	43.67	43.89	17,359	+0.03(+0.06%)
Nov 02, 2017	43.83	44.11	43.65	43.86	25,309	-0.50(-1.13%)

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.