Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.88	49.25	47.53	49.21	7,012,894	+0.83(+1.72%)
Jan 30, 2018	48.77	49.02	48.38	48.38	3,281,608	-0.51(-1.05%)
Jan 29, 2018	49.21	49.26	48.53	48.89	2,543,019	-0.26(-0.54%)
Jan 26, 2018	49.03	49.15	48.65	49.15	1,963,901	+0.26(+0.54%)
Jan 25, 2018	49.03	49.17	48.42	48.89	1,971,088	-0.18(-0.37%)
Jan 24, 2018	49.30	49.41	48.95	49.07	1,423,135	-0.28(-0.57%)
Jan 23, 2018	48.97	49.40	48.94	49.35	2,310,203	+0.49(+1.00%)
Jan 22, 2018	48.34	48.89	48.24	48.86	2,118,665	+0.57(+1.17%)
Jan 19, 2018	48.27	48.47	48.06	48.30	2,415,550	+0.02(+0.03%)
Jan 18, 2018	48.39	48.54	47.82	48.28	2,558,476	-0.32(-0.66%)
Jan 17, 2018	48.73	48.77	48.34	48.60	2,185,374	+0.14(+0.30%)
Jan 16, 2018	48.44	49.04	48.28	48.46	2,853,018	+0.20(+0.41%)
Jan 12, 2018		48.26	48.26	48.26	0	-0.43(-0.89%)
Jan 11, 2018	49.34	49.56	48.64	48.69	2,100,675	-0.40(-0.81%)
Jan 10, 2018			48.76	49.09	2,230,944	-0.71(-1.43%)
Jan 09, 2018	50.32	50.35	49.59	49.80	2,021,171	-0.61(-1.20%)
Jan 08, 2018	50.04	50.57	49.93	50.40	2,271,459	+0.34(+0.67%)
Jan 05, 2018	50.07	50.20	49.93	50.07	2,788,161	-0.04(-0.08%)
Jan 04, 2018	50.92	50.94	50.02	50.11	2,400,282	-0.88(-1.72%)
Jan 03, 2018	50.72	51.01	50.63	50.99	1,763,216	+0.26(+0.52%)
Jan 02, 2018	51.09	51.13	50.95	50.72	1,550,656	-0.21(-0.41%)
Dec 29, 2017		50.93	50.93	50.93	0	+0.02(+0.04%)
Dec 28, 2017	50.79	51.02	50.51	50.91	2,228,142	+0.13(+0.27%)
Dec 27, 2017	50.93	50.98	50.56	50.78	2,048,510	-0.02(-0.03%)
Dec 26, 2017	50.69	50.94	50.46	50.79	1,109,313	+0.24(+0.47%)
Dec 22, 2017	50.41	50.64	50.19	50.56	1,348,606	+0.32(+0.65%)
Dec 21, 2017	50.76	50.76	50.08	50.23	2,086,075	-0.33(-0.66%)
Dec 20, 2017	50.87	51.24	50.51	50.56	2,614,827	-0.39(-0.76%)
Dec 19, 2017	51.93	52.01	50.51	50.95	3,122,818	-1.03(-1.98%)
Dec 18, 2017	52.12	52.24	51.87	51.98	2,013,803	-0.05(-0.09%)
Dec 15, 2017	52.09	52.38	51.93	52.03	4,544,552	+0.21(+0.40%)
Dec 14, 2017	51.94	52.03	51.76	51.82	3,547,478	-0.18(-0.35%)
Dec 13, 2017	52.66	52.79	51.93	52.01	1,685,546	-0.53(-1.01%)
Dec 12, 2017	52.54	52.62	51.96	52.54	2,129,419	+0.30(+0.58%)
Dec 11, 2017	52.25	52.37	51.80	52.24	1,366,945	+0.09(+0.17%)
Dec 08, 2017	51.79	52.16	51.49	52.15	1,711,553	+0.52(+1.01%)
Dec 07, 2017	51.90	51.90	51.47	51.63	2,800,622	-0.20(-0.38%)
Dec 06, 2017	51.94	52.15	51.63	51.82	1,343,838	-0.09(-0.17%)
Dec 05, 2017	52.54	52.60	51.88	51.91	1,431,069	-0.63(-1.19%)
Dec 04, 2017	52.87	52.96	52.34	52.54	2,140,343	-0.18(-0.35%)
Dec 01, 2017	53.11	53.40	52.78	52.72	1,426,236	-0.23(-0.43%)
Nov 30, 2017	53.11	53.19	52.77	52.95	3,178,078	+0.06(+0.12%)
Nov 29, 2017	52.92	53.04	52.31	52.89	2,616,451	-0.13(-0.24%)
Nov 28, 2017	53.53	53.73	52.81	53.01	3,221,440	-0.58(-1.08%)
Nov 27, 2017	53.99	54.19	53.57	53.59	1,616,565	-0.46(-0.85%)
Nov 24, 2017	54.13	54.26	54.00	54.05	827,621	+0.06(+0.10%)
Nov 22, 2017	53.88	54.28	53.77	53.99	1,663,674	+0.03(+0.06%)
Nov 21, 2017	54.06	54.34	53.91	53.96	2,900,030	+0.14(+0.27%)
Nov 20, 2017	54.10	54.18	53.66	53.82	2,235,864	-0.32(-0.59%)
Nov 17, 2017	54.66	54.91	54.02	54.14	2,057,567	-0.71(-1.30%)
Nov 16, 2017	54.73	55.00	54.30	54.85	1,294,196	+0.15(+0.28%)
Nov 15, 2017	55.44	55.54	54.60	54.70	1,354,006	-0.75(-1.36%)
Nov 14, 2017	55.54	55.75	55.13	55.45	1,918,552	-0.13(-0.24%)
Nov 13, 2017	54.79	55.67	54.52	55.59	1,737,896	+0.71(+1.30%)
Nov 10, 2017	55.13	55.49	54.86	54.87	1,780,639	-0.50(-0.90%)
Nov 09, 2017	55.55	55.83	55.37	55.37	1,807,034	-0.39(-0.70%)
Nov 08, 2017	55.18	55.79	55.18	55.76	2,125,558	+0.64(+1.16%)
Nov 07, 2017	54.98	55.29	54.84	55.12	1,531,665	+0.28(+0.51%)
Nov 06, 2017	54.42	55.18	54.17	54.84	1,948,841	+0.79(+1.47%)
Nov 03, 2017	52.62	54.10	52.58	54.05	2,214,868	+1.08(+2.03%)
Nov 02, 2017	53.88	54.01	52.70	52.97	1,566,820	-0.76(-1.42%)

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.