Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.93	50.11	49.15	49.48	190,073	-0.31(-0.62%)
Jan 30, 2018	49.08	50.22	48.89	49.79	196,109	+0.42(+0.85%)
Jan 29, 2018	49.51	49.55	49.07	49.37	78,772	-0.15(-0.29%)
Jan 26, 2018	49.89	49.89	49.17	49.51	171,490	-0.08(-0.16%)
Jan 25, 2018	49.51	49.74	49.15	49.59	127,232	+0.18(+0.36%)
Jan 24, 2018	50.19	50.45	49.26	49.42	92,719	-0.71(-1.41%)
Jan 23, 2018	50.04	50.48	49.82	50.12	149,286	+0.07(+0.15%)
Jan 22, 2018	50.04	50.14	49.42	50.05	123,032	-0.02(-0.03%)
Jan 19, 2018	49.66	50.11	49.47	50.06	59,428	+0.46(+0.93%)
Jan 18, 2018	49.94	49.94	49.49	49.60	59,673	-0.20(-0.41%)
Jan 17, 2018	49.84	49.99	49.38	49.81	115,693	+0.38(+0.77%)
Jan 16, 2018	49.92	50.15	49.06	49.42	238,502	-0.37(-0.75%)
Jan 12, 2018		49.80	49.80	49.80	0	+0.40(+0.80%)
Jan 11, 2018	48.61	49.66	48.61	49.40	91,034	+0.90(+1.85%)
Jan 10, 2018			48.04	48.50	166,259	-1.14(-2.30%)
Jan 09, 2018	49.69	49.98	49.47	49.64	235,977	+0.18(+0.36%)
Jan 08, 2018	49.17	49.64	48.62	49.47	150,865	+0.32(+0.64%)
Jan 05, 2018	48.57	49.20	48.04	49.15	158,244	+0.83(+1.73%)
Jan 04, 2018	47.85	48.40	47.74	48.31	267,011	+0.40(+0.83%)
Jan 03, 2018	47.73	47.95	46.94	47.92	437,856	-0.04(-0.08%)
Jan 02, 2018	48.60	48.83	47.71	47.96	177,327	-0.58(-1.20%)
Dec 29, 2017		48.54	48.54	48.54	0	+0.36(+0.76%)
Dec 28, 2017	48.18	48.21	47.84	48.18	71,236	+0.19(+0.39%)
Dec 27, 2017	47.63	48.12	47.63	47.99	95,743	+0.26(+0.54%)
Dec 26, 2017	47.77	48.06	47.39	47.73	116,434	+0.00(+0.00%)
Dec 22, 2017	48.06	48.07	47.59	47.73	105,391	-0.12(-0.25%)
Dec 21, 2017	47.95	48.28	47.76	47.85	131,550	-0.02(-0.05%)
Dec 20, 2017	47.67	48.44	47.47	47.88	196,180	+0.30(+0.63%)
Dec 19, 2017	48.03	48.20	47.46	47.58	152,431	-0.73(-1.51%)
Dec 18, 2017	48.37	48.73	47.96	48.31	112,919	+0.41(+0.86%)
Dec 15, 2017	47.93	48.47	47.72	47.89	224,931	+0.10(+0.20%)
Dec 14, 2017	48.18	48.18	47.61	47.80	142,213	-0.23(-0.47%)
Dec 13, 2017	47.12	48.57	47.12	48.02	184,617	+0.60(+1.26%)
Dec 12, 2017	48.02	48.06	47.31	47.42	118,106	-0.57(-1.18%)
Dec 11, 2017	47.52	48.25	47.47	47.99	109,682	+0.39(+0.82%)
Dec 08, 2017	47.61	47.81	47.42	47.60	97,110	+0.36(+0.75%)
Dec 07, 2017	47.33	47.70	47.08	47.24	114,681	+0.11(+0.22%)
Dec 06, 2017	47.60	47.75	47.06	47.14	120,748	-0.51(-1.07%)
Dec 05, 2017	48.51	48.65	47.29	47.65	185,222	-0.60(-1.24%)
Dec 04, 2017	49.90	49.94	48.18	48.25	208,895	-0.66(-1.34%)
Dec 01, 2017	48.63	49.00	48.04	48.91	188,261	+0.41(+0.84%)
Nov 30, 2017	49.41	49.64	47.03	48.50	197,024	-0.65(-1.32%)
Nov 29, 2017	49.43	50.23	48.87	49.15	189,289	+0.00(+0.00%)
Nov 28, 2017	48.02	49.17	47.79	49.15	200,835	+1.10(+2.29%)
Nov 27, 2017	48.28	48.51	47.03	48.05	136,845	-0.26(-0.54%)
Nov 24, 2017	48.23	48.38	46.95	48.31	93,433	+0.01(+0.02%)
Nov 22, 2017	48.63	48.91	48.12	48.30	118,225	-0.32(-0.65%)
Nov 21, 2017	48.38	49.11	48.17	48.61	80,827	+0.33(+0.69%)
Nov 20, 2017	48.40	48.61	47.14	48.28	146,931	-0.24(-0.48%)
Nov 17, 2017	47.88	48.70	46.73	48.52	190,079	+0.54(+1.13%)
Nov 16, 2017	46.82	48.49	46.16	47.97	219,510	+1.03(+2.19%)
Nov 15, 2017	47.29	47.80	45.63	46.94	227,386	-0.76(-1.60%)
Nov 14, 2017	45.05	47.82	44.64	47.71	440,364	+2.82(+6.28%)
Nov 13, 2017	45.12	45.72	44.29	44.89	169,039	-0.24(-0.54%)
Nov 10, 2017	44.25	45.33	44.25	45.13	143,955	+0.75(+1.68%)
Nov 09, 2017	45.96	46.36	44.33	44.38	196,837	-1.77(-3.83%)
Nov 08, 2017	44.77	47.00	44.77	46.15	320,273	+2.49(+5.70%)
Nov 07, 2017	43.49	43.94	43.06	43.66	199,068	+0.02(+0.04%)
Nov 06, 2017	42.37	43.72	42.37	43.65	108,200	+1.12(+2.63%)
Nov 03, 2017	43.05	43.64	42.23	42.53	136,493	-0.44(-1.02%)
Nov 02, 2017	43.87	43.88	42.63	42.97	344,642	-0.75(-1.72%)

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.