Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	48.73	48.90	48.28	48.59	140,191	+0.04(+0.09%)
Jan 30, 2018	48.42	48.42	48.42	48.55	120,064	-0.04(-0.09%)
Jan 29, 2018	49.39	49.39	48.46	48.59	224,653	-0.80(-1.62%)
Jan 26, 2018	49.75	49.75	49.35	49.39	89,755	-0.27(-0.54%)
Jan 25, 2018	49.35	49.66	49.17	49.66	272,896	+0.44(+0.90%)
Jan 24, 2018	49.66	49.66	48.90	49.22	176,424	-0.27(-0.54%)
Jan 23, 2018	49.70	49.84	49.22	49.48	155,053	-0.09(-0.18%)
Jan 22, 2018	48.95	49.70	48.95	49.57	242,739	+0.53(+1.09%)
Jan 19, 2018	48.95	49.15	48.90	49.04	167,044	+0.13(+0.27%)
Jan 18, 2018	48.99	49.26	48.77	48.90	226,370	-0.09(-0.18%)
Jan 17, 2018	48.86	49.26	48.68	48.99	340,007	+0.18(+0.36%)
Jan 16, 2018	48.86	48.86	48.55	48.82	409,413	+0.00(+0.00%)
Jan 12, 2018		48.82	48.82	48.82	0	-0.04(-0.09%)
Jan 11, 2018	48.68	48.90	48.33	48.86	242,712	+0.31(+0.64%)
Jan 10, 2018				48.55	228,897	+0.04(+0.09%)
Jan 09, 2018	49.39	49.50	48.39	48.50	298,988	-0.80(-1.62%)
Jan 08, 2018	49.70	49.70	49.13	49.30	322,725	-0.44(-0.89%)
Jan 05, 2018	49.79	50.01	49.48	49.75	176,995	+0.13(+0.27%)
Jan 04, 2018	49.39	50.64	49.39	49.62	680,132	+0.40(+0.81%)
Jan 03, 2018	49.62	49.79	49.13	49.22	391,812	-0.40(-0.81%)
Jan 02, 2018	50.73	50.73	49.44	49.62	244,211	-1.15(-2.27%)
Dec 29, 2017		50.77	50.77	50.77	0	+0.00(+0.00%)
Dec 28, 2017	50.81	50.95	50.33	50.77	267,751	+0.13(+0.26%)
Dec 27, 2017	50.68	51.30	50.55	50.64	432,503	+0.00(+0.00%)
Dec 26, 2017	50.37	50.77	50.33	50.64	105,560	+0.40(+0.80%)
Dec 22, 2017	50.46	50.46	50.10	50.24	142,470	-0.04(-0.09%)
Dec 21, 2017	50.19	50.59	50.13	50.28	173,613	-0.09(-0.18%)
Dec 20, 2017	50.77	50.77	49.35	50.37	278,237	-0.22(-0.44%)
Dec 19, 2017	51.69	51.82	50.59	50.59	470,615	-0.86(-1.67%)
Dec 18, 2017	50.71	51.65	50.71	51.45	483,738	+1.10(+2.19%)
Dec 15, 2017	49.78	50.71	49.78	50.35	897,727	+0.65(+1.31%)
Dec 14, 2017	49.90	50.18	49.65	49.69	237,961	-0.20(-0.41%)
Dec 13, 2017	50.27	50.27	49.78	49.90	192,340	-0.12(-0.24%)
Dec 12, 2017	50.10	50.27	49.78	50.02	213,579	+0.16(+0.33%)
Dec 11, 2017	49.94	50.06	49.61	49.86	177,740	-0.12(-0.25%)
Dec 08, 2017	50.39	50.39	49.86	49.98	184,629	-0.24(-0.49%)
Dec 07, 2017	50.39	50.51	50.14	50.22	148,235	-0.12(-0.24%)
Dec 06, 2017	50.63	50.67	50.14	50.35	123,303	-0.29(-0.56%)
Dec 05, 2017	51.37	51.41	50.39	50.63	219,814	-0.65(-1.27%)
Dec 04, 2017	50.59	51.45	50.59	51.29	250,836	+1.02(+2.03%)
Dec 01, 2017	50.63	50.67	49.63	50.27	196,073	-0.24(-0.49%)
Nov 30, 2017	50.84	51.37	50.22	50.51	355,411	+0.45(+0.90%)
Nov 29, 2017	49.12	50.27	49.04	50.06	163,996	+1.10(+2.25%)
Nov 28, 2017	48.75	49.04	48.55	48.96	95,036	+0.33(+0.67%)
Nov 27, 2017	48.43	48.75	48.43	48.63	67,477	+0.24(+0.51%)
Nov 24, 2017	48.63	48.63	48.14	48.39	60,897	-0.16(-0.34%)
Nov 22, 2017	48.67	48.75	48.43	48.55	93,506	-0.04(-0.08%)
Nov 21, 2017	48.35	48.96	48.18	48.59	303,404	+0.29(+0.59%)
Nov 20, 2017	48.55	48.57	48.10	48.31	179,882	-0.25(-0.50%)
Nov 17, 2017	48.51	48.67	48.24	48.55	146,479	+0.00(+0.00%)
Nov 16, 2017	49.29	49.29	48.55	48.55	98,677	-0.53(-1.08%)
Nov 15, 2017	49.00	49.49	48.80	49.08	204,012	+0.00(+0.00%)
Nov 14, 2017	49.24	49.26	48.92	49.08	149,302	-0.12(-0.25%)
Nov 13, 2017	49.33	49.55	48.88	49.20	191,594	-0.12(-0.25%)
Nov 10, 2017	49.41	49.57	48.80	49.33	169,770	+0.00(+0.00%)
Nov 09, 2017	49.08	49.57	48.88	49.33	152,943	-0.08(-0.17%)
Nov 08, 2017	49.86	50.02	49.33	49.41	194,681	-0.20(-0.41%)
Nov 07, 2017	49.08	50.88	48.88	49.61	582,446	+2.70(+5.74%)
Nov 06, 2017	46.55	47.45	46.55	46.92	214,101	+0.16(+0.35%)
Nov 03, 2017	46.79	47.00	46.35	46.75	94,886	-0.12(-0.26%)
Nov 02, 2017	46.26	47.61	46.26	46.88	314,112	+0.65(+1.41%)

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.