Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	50.41	52.30	49.89	49.97	3,215,261	+0.41(+0.84%)
Jan 30, 2018	49.27	49.73	49.03	49.55	1,562,683	-0.18(-0.36%)
Jan 29, 2018	50.37	50.47	49.63	49.73	1,246,421	-0.80(-1.59%)
Jan 26, 2018	50.03	50.56	49.52	50.53	1,062,677	+1.04(+2.09%)
Jan 25, 2018	49.57	49.80	49.21	49.50	955,651	-0.08(-0.16%)
Jan 24, 2018	49.52	49.78	49.08	49.58	716,810	+0.32(+0.65%)
Jan 23, 2018	49.37	49.54	48.86	49.26	692,661	-0.34(-0.68%)
Jan 22, 2018	49.05	49.63	48.73	49.59	1,110,330	+0.37(+0.75%)
Jan 19, 2018	48.49	49.24	48.49	49.22	895,672	+0.95(+1.97%)
Jan 18, 2018	48.97	49.11	47.83	48.27	1,671,230	-1.04(-2.10%)
Jan 17, 2018	48.50	49.43	48.38	49.31	1,432,423	+1.23(+2.55%)
Jan 16, 2018	49.03	49.33	47.82	48.08	958,027	-0.57(-1.17%)
Jan 12, 2018		48.65	48.65	48.65	0	-0.20(-0.41%)
Jan 11, 2018	48.27	48.87	48.27	48.85	625,334	+0.69(+1.43%)
Jan 10, 2018	48.77	48.93	48.07	48.16	625,488	-0.73(-1.48%)
Jan 09, 2018	48.97	49.31	48.84	48.89	715,072	-0.12(-0.25%)
Jan 08, 2018	48.74	49.06	48.26	49.01	770,995	+0.40(+0.82%)
Jan 05, 2018	48.32	48.65	48.20	48.61	904,201	+0.28(+0.59%)
Jan 04, 2018	48.31	48.76	48.29	48.32	877,075	+0.15(+0.30%)
Jan 03, 2018	48.34	48.49	47.95	48.18	818,606	-0.09(-0.18%)
Jan 02, 2018	48.18	48.18	47.81	48.26	780,565	+0.32(+0.67%)
Dec 29, 2017		47.95	47.95	47.95	0	-0.42(-0.87%)
Dec 28, 2017	48.26	48.99	47.74	48.37	686,939	+0.52(+1.08%)
Dec 27, 2017	47.75	47.99	47.56	47.85	455,186	+0.10(+0.22%)
Dec 26, 2017	48.07	48.32	47.49	47.75	428,199	-0.32(-0.66%)
Dec 22, 2017	48.34	48.34	47.71	48.07	444,241	-0.16(-0.34%)
Dec 21, 2017	48.20	48.39	47.95	48.23	652,117	+0.00(+0.00%)
Dec 20, 2017	48.17	48.55	47.86	48.23	631,222	+0.41(+0.85%)
Dec 19, 2017	47.85	48.07	47.59	47.82	881,763	+0.03(+0.05%)
Dec 18, 2017	48.07	48.27	47.64	47.80	972,793	+0.09(+0.20%)
Dec 15, 2017	47.00	47.95	46.85	47.70	2,154,783	+0.90(+1.92%)
Dec 14, 2017	47.06	47.23	46.65	46.81	1,013,624	-0.11(-0.24%)
Dec 13, 2017	46.92	47.50	46.65	46.92	848,588	-0.01(-0.02%)
Dec 12, 2017	46.93	47.56	46.66	46.93	786,263	-0.17(-0.37%)
Dec 11, 2017	47.19	47.28	46.61	47.10	915,273	-0.10(-0.22%)
Dec 08, 2017	46.61	47.22	45.96	47.20	1,148,736	+0.99(+2.15%)
Dec 07, 2017	45.99	46.29	45.86	46.21	1,513,507	+0.39(+0.85%)
Dec 06, 2017	45.85	46.40	45.61	45.82	1,494,579	-0.18(-0.39%)
Dec 05, 2017	48.30	48.32	45.90	46.00	2,583,831	-2.91(-5.95%)
Dec 04, 2017	48.91	49.18	48.85	48.91	1,317,499	+0.50(+1.03%)
Dec 01, 2017	49.24	49.24	47.92	48.41	1,012,908	-0.83(-1.68%)
Nov 30, 2017	49.07	49.65	48.95	49.24	1,406,778	+0.19(+0.39%)
Nov 29, 2017	48.26	49.32	48.20	49.05	779,462	+0.79(+1.63%)
Nov 28, 2017	47.56	48.32	47.44	48.26	1,104,385	+0.86(+1.82%)
Nov 27, 2017	47.22	47.90	47.12	47.40	750,786	+0.19(+0.40%)
Nov 24, 2017	47.25	47.28	47.00	47.21	450,508	+0.09(+0.18%)
Nov 22, 2017	47.38	47.45	47.00	47.12	805,991	-0.24(-0.51%)
Nov 21, 2017	47.26	47.38	46.84	47.37	1,253,658	+0.18(+0.38%)
Nov 20, 2017	47.19	47.31	46.88	47.19	1,305,328	+0.00(+0.00%)
Nov 17, 2017	47.12	47.46	46.62	47.19	1,399,465	+0.00(+0.00%)
Nov 16, 2017	46.22	47.41	45.95	47.19	1,579,302	+1.26(+2.75%)
Nov 15, 2017	45.88	46.35	45.47	45.92	1,129,629	-0.07(-0.15%)
Nov 14, 2017	45.71	46.16	45.52	45.99	912,411	-0.02(-0.04%)
Nov 13, 2017	45.34	46.15	45.20	46.01	1,070,960	+0.54(+1.19%)
Nov 10, 2017	45.17	45.53	44.89	45.47	537,283	+0.30(+0.67%)
Nov 09, 2017	45.19	45.63	44.97	45.17	971,411	-0.16(-0.36%)
Nov 08, 2017	44.99	45.48	44.82	45.33	779,830	+0.27(+0.59%)
Nov 07, 2017	44.95	45.11	44.30	45.06	1,102,377	+0.15(+0.34%)
Nov 06, 2017	44.70	45.22	44.29	44.91	1,096,899	-0.08(-0.17%)
Nov 03, 2017	44.43	45.06	44.38	44.99	1,076,817	+0.42(+0.94%)
Nov 02, 2017	44.32	44.69	43.83	44.56	685,532	+0.26(+0.58%)

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.