Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.20	47.46	47.16	47.37	38,063	+0.22(+0.46%)
Jan 30, 2018	47.53	47.53	47.06	47.15	58,911	-0.15(-0.32%)
Jan 29, 2018	47.13	47.50	47.05	47.31	521,200	+0.07(+0.15%)
Jan 24, 2018		47.23	47.23	47.23	73,541	-0.38(-0.79%)
Jan 23, 2018	47.10	47.66	47.10	47.61	11,088	+3.82(+8.73%)
Jan 22, 2018	47.45	47.64	43.79	43.79	1,529	-3.30(-7.01%)
Jan 19, 2018	47.44	48.07	47.09	47.09	110,509	+0.02(+0.04%)
Jan 18, 2018	47.31	47.64	46.11	47.07	103,662	-0.55(-1.15%)
Jan 17, 2018	47.49	47.66	47.45	47.62	3,072	+0.20(+0.42%)
Jan 16, 2018	47.24	47.58	47.15	47.42	2,349	+2.06(+4.54%)
Jan 12, 2018		45.36	45.36	45.36	0	-2.05(-4.32%)
Jan 11, 2018		47.52	47.67	47.41	57,059	-0.26(-0.54%)
Jan 10, 2018	47.76	47.76	47.40	47.67	29,366	-0.01(-0.02%)
Jan 09, 2018	47.90	48.03	47.67	47.67	59,648	-0.55(-1.14%)
Jan 08, 2018	48.02	48.22	48.02	48.22	129,381	+0.32(+0.68%)
Jan 05, 2018	47.93	47.96	47.58	47.90	62,379	-0.03(-0.06%)
Jan 04, 2018	48.48	48.48	47.92	47.93	119,017	-0.45(-0.93%)
Jan 03, 2018	48.73	48.73	48.16	48.38	43,312	-0.13(-0.26%)
Jan 02, 2018	48.90	48.90	48.50	48.50	84,529	-0.04(-0.07%)
Dec 29, 2017		48.54	48.54	48.54	0	-1.11(-2.23%)
Dec 28, 2017	49.48	49.64	49.03	49.64	1,578	+0.24(+0.49%)
Dec 27, 2017	49.28	49.40	49.28	49.40	5,706	+0.21(+0.42%)
Dec 26, 2017	49.36	49.36	49.13	49.19	3,169	+0.34(+0.70%)
Dec 22, 2017	49.26	49.28	48.85	48.85	9,401	-0.27(-0.55%)
Dec 21, 2017	49.12	49.19	48.99	49.12	12,086	+0.10(+0.20%)
Dec 20, 2017	48.77	49.23	48.77	49.02	73,047	+0.34(+0.70%)
Dec 19, 2017	49.25	49.28	48.68	48.68	76,084	-0.57(-1.15%)
Dec 18, 2017	49.74	49.77	49.25	49.25	3,140	-0.68(-1.37%)
Dec 15, 2017	50.21	50.48	49.92	49.93	114,231	-1.34(-2.61%)
Dec 14, 2017	50.00	51.27	49.23	51.27	167,663	+1.78(+3.59%)
Dec 13, 2017	50.04	50.04	49.46	49.50	53,044	-0.06(-0.12%)
Dec 12, 2017	49.80	50.26	49.55	49.55	67,814	+0.12(+0.25%)
Dec 11, 2017	49.43	49.43	49.43	49.43	9,203	-0.42(-0.84%)
Dec 08, 2017	50.16	50.16	49.82	49.85	94,705	+0.06(+0.12%)
Dec 07, 2017	49.67	50.20	49.67	49.78	2,583	-0.05(-0.11%)
Dec 06, 2017	50.52	50.52	49.84	49.84	28,923	+0.27(+0.54%)
Dec 05, 2017	49.70	50.51	49.57	49.57	29,291	-0.70(-1.39%)
Dec 04, 2017	50.33	50.33	50.04	50.27	59,744	+0.56(+1.12%)
Dec 01, 2017	50.65	50.65	49.70	49.71	25,549	-0.12(-0.23%)
Nov 30, 2017	49.35	50.20	49.35	49.83	3,968	-0.36(-0.72%)
Nov 29, 2017	49.63	50.19	49.50	50.19	4,516	+0.56(+1.13%)
Nov 28, 2017	49.96	50.05	49.59	49.63	35,361	-0.60(-1.20%)
Nov 27, 2017	49.38	50.24	49.37	50.24	20,441	+0.95(+1.92%)
Nov 22, 2017		49.29	49.29	49.29	0	-0.35(-0.70%)
Nov 21, 2017	49.29	49.63	49.23	49.63	58,299	+0.52(+1.06%)
Nov 20, 2017	49.29	49.45	49.01	49.11	3,744	-0.25(-0.50%)
Nov 17, 2017	49.46	49.46	49.35	49.36	3,220	-0.11(-0.22%)
Nov 16, 2017	49.63	49.63	49.46	49.46	3,050	-0.43(-0.85%)
Nov 15, 2017	50.12	50.22	49.89	49.89	15,839	-0.60(-1.19%)
Nov 14, 2017	49.71	50.49	49.71	50.49	35,956	+0.73(+1.47%)
Nov 13, 2017	49.56	49.76	49.56	49.76	57,254	+0.27(+0.55%)
Nov 10, 2017	49.14	49.49	49.14	49.49	74,040	-0.10(-0.20%)
Nov 09, 2017	49.65	49.65	49.23	49.59	39,832	-0.12(-0.23%)
Nov 08, 2017	49.70	49.70	49.37	49.70	57,958	+0.08(+0.16%)
Nov 07, 2017	49.63	49.63	49.62	49.62	12,599	+0.41(+0.83%)
Nov 06, 2017	49.03	49.22	49.01	49.22	1,255	+0.45(+0.93%)
Nov 03, 2017	49.08	49.17	48.76	48.76	30,725	-0.15(-0.31%)

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.