Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.25	53.17	50.72	50.79	3,162,760	+0.42(+0.84%)
Jan 30, 2018	50.08	50.56	49.84	50.37	1,537,166	-0.18(-0.36%)
Jan 29, 2018	51.21	51.30	50.45	50.56	1,226,069	-0.82(-1.59%)
Jan 26, 2018	50.86	51.40	50.35	51.37	1,045,325	+1.05(+2.09%)
Jan 25, 2018	50.39	50.63	50.03	50.32	940,047	-0.08(-0.16%)
Jan 24, 2018	50.34	50.60	49.89	50.40	705,105	+0.32(+0.65%)
Jan 23, 2018	50.19	50.36	49.67	50.07	681,351	-0.34(-0.68%)
Jan 22, 2018	49.86	50.46	49.54	50.42	1,092,200	+0.38(+0.75%)
Jan 19, 2018	49.29	50.06	49.29	50.04	881,047	+0.97(+1.97%)
Jan 18, 2018	49.79	49.93	48.63	49.07	1,643,941	-1.05(-2.10%)
Jan 17, 2018	49.30	50.25	49.18	50.13	1,409,034	+1.25(+2.55%)
Jan 16, 2018	49.85	50.15	48.62	48.88	942,384	-0.58(-1.17%)
Jan 12, 2018		49.46	49.46	49.46	0	-0.20(-0.41%)
Jan 11, 2018	49.07	49.68	49.07	49.66	615,123	+0.70(+1.43%)
Jan 10, 2018	49.58	49.74	48.87	48.96	615,274	-0.74(-1.48%)
Jan 09, 2018	49.79	50.13	49.65	49.70	703,396	-0.12(-0.25%)
Jan 08, 2018	49.55	49.87	49.07	49.82	758,406	+0.40(+0.82%)
Jan 05, 2018	49.13	49.46	49.00	49.42	889,436	+0.29(+0.59%)
Jan 04, 2018	49.11	49.57	49.09	49.13	862,754	+0.15(+0.30%)
Jan 03, 2018	49.14	49.30	48.74	48.98	805,239	-0.09(-0.18%)
Jan 02, 2018	48.98	48.98	48.60	49.07	767,819	+0.32(+0.67%)
Dec 29, 2017		48.74	48.74	48.74	0	-0.43(-0.87%)
Dec 28, 2017	49.07	49.80	48.53	49.17	675,722	+0.53(+1.08%)
Dec 27, 2017	48.54	48.78	48.35	48.64	447,753	+0.11(+0.22%)
Dec 26, 2017	48.86	49.12	48.28	48.54	421,207	-0.32(-0.66%)
Dec 22, 2017	49.14	49.14	48.50	48.86	436,987	-0.17(-0.34%)
Dec 21, 2017	49.00	49.20	48.75	49.03	641,469	+0.00(+0.00%)
Dec 20, 2017	48.97	49.36	48.65	49.03	620,915	+0.41(+0.85%)
Dec 19, 2017	48.64	48.87	48.38	48.62	867,366	+0.03(+0.05%)
Dec 18, 2017	48.86	49.07	48.43	48.59	956,909	+0.10(+0.20%)
Dec 15, 2017	47.78	48.74	47.63	48.50	2,119,599	+0.91(+1.92%)
Dec 14, 2017	47.85	48.01	47.42	47.58	997,073	-0.11(-0.24%)
Dec 13, 2017	47.70	48.28	47.42	47.70	834,732	-0.01(-0.02%)
Dec 12, 2017	47.71	48.35	47.43	47.71	773,425	-0.18(-0.37%)
Dec 11, 2017	47.98	48.07	47.39	47.88	900,328	-0.11(-0.22%)
Dec 08, 2017	47.38	48.00	46.72	47.99	1,129,979	+1.01(+2.15%)
Dec 07, 2017	46.75	47.06	46.63	46.98	1,488,794	+0.39(+0.85%)
Dec 06, 2017	46.61	47.17	46.36	46.58	1,470,174	-0.18(-0.39%)
Dec 05, 2017	49.10	49.12	46.66	46.77	2,541,641	-2.96(-5.95%)
Dec 04, 2017	49.72	50.00	49.66	49.72	1,295,986	+0.51(+1.03%)
Dec 01, 2017	50.06	50.06	48.71	49.21	996,369	-0.84(-1.68%)
Nov 30, 2017	49.88	50.48	49.76	50.06	1,383,808	+0.19(+0.39%)
Nov 29, 2017	49.07	50.14	49.00	49.86	766,735	+0.80(+1.63%)
Nov 28, 2017	48.35	49.13	48.23	49.07	1,086,352	+0.88(+1.82%)
Nov 27, 2017	48.00	48.70	47.91	48.19	738,527	+0.19(+0.40%)
Nov 24, 2017	48.04	48.07	47.78	47.99	443,152	+0.09(+0.18%)
Nov 22, 2017	48.17	48.24	47.78	47.91	792,830	-0.25(-0.51%)
Nov 21, 2017	48.05	48.16	47.62	48.15	1,233,188	+0.18(+0.38%)
Nov 20, 2017	47.97	48.09	47.65	47.97	1,284,014	+0.00(+0.00%)
Nov 17, 2017	47.90	48.25	47.39	47.97	1,376,614	+0.00(+0.00%)
Nov 16, 2017	46.99	48.20	46.71	47.97	1,553,514	+1.28(+2.75%)
Nov 15, 2017	46.64	47.12	46.22	46.69	1,111,184	-0.07(-0.15%)
Nov 14, 2017	46.47	46.93	46.27	46.76	897,512	-0.02(-0.04%)
Nov 13, 2017	46.09	46.92	45.95	46.77	1,053,473	+0.55(+1.19%)
Nov 10, 2017	45.92	46.28	45.64	46.22	528,510	+0.31(+0.67%)
Nov 09, 2017	45.94	46.39	45.72	45.92	955,549	-0.17(-0.36%)
Nov 08, 2017	45.74	46.23	45.57	46.08	767,097	+0.27(+0.59%)
Nov 07, 2017	45.70	45.85	45.03	45.81	1,084,377	+0.16(+0.34%)
Nov 06, 2017	45.44	45.97	45.03	45.65	1,078,989	-0.08(-0.17%)
Nov 03, 2017	45.16	45.81	45.11	45.73	1,059,234	+0.43(+0.95%)
Nov 02, 2017	45.06	45.43	44.55	45.30	674,338	+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.