Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.50	49.58	48.85	48.97	151,820	-0.29(-0.59%)
Jan 30, 2018	50.07	50.47	49.23	49.26	183,508	-0.82(-1.65%)
Jan 29, 2018	51.04	51.47	50.05	50.09	162,734	-0.99(-1.94%)
Jan 26, 2018	51.31	51.31	49.99	51.08	81,114	-0.12(-0.24%)
Jan 25, 2018	51.38	51.38	50.36	51.20	110,726	-0.15(-0.29%)
Jan 24, 2018	50.92	51.76	50.78	51.35	181,776	-0.18(-0.35%)
Jan 23, 2018	51.14	51.93	50.66	51.53	117,847	+0.17(+0.32%)
Jan 22, 2018	51.65	51.65	50.52	51.37	109,734	-0.21(-0.40%)
Jan 19, 2018	50.17	51.80	50.17	51.57	231,610	+1.69(+3.39%)
Jan 18, 2018	49.64	50.32	48.31	49.88	143,223	+0.58(+1.17%)
Jan 17, 2018	48.91	49.63	47.67	49.30	86,323	+0.65(+1.34%)
Jan 16, 2018	49.96	50.23	48.43	48.65	92,309	-0.96(-1.93%)
Jan 12, 2018		49.61	49.61	49.61	0	+0.54(+1.11%)
Jan 11, 2018	48.79	49.69	48.59	49.06	96,192	+0.45(+0.92%)
Jan 10, 2018	48.49	49.72	48.44	48.62	85,164	+0.31(+0.65%)
Jan 09, 2018	48.18	49.20	45.97	48.31	83,269	+0.17(+0.36%)
Jan 08, 2018	48.04	48.73	47.37	48.13	65,307	-0.12(-0.26%)
Jan 05, 2018	48.12	49.18	47.64	48.26	68,023	+0.31(+0.64%)
Jan 04, 2018	48.54	49.37	47.93	47.95	77,251	-0.26(-0.53%)
Jan 03, 2018	48.97	49.68	48.14	48.21	146,827	-0.76(-1.55%)
Jan 02, 2018	49.38	49.67	48.59	48.97	136,619	-0.16(-0.32%)
Dec 29, 2017		49.12	49.12	49.12	0	-0.59(-1.19%)
Dec 28, 2017	49.63	49.78	49.26	49.72	104,331	+0.12(+0.23%)
Dec 27, 2017	49.91	51.14	49.44	49.60	55,882	-0.26(-0.51%)
Dec 26, 2017	50.52	50.54	49.11	49.86	74,636	-0.67(-1.32%)
Dec 22, 2017	50.69	50.80	50.05	50.52	41,284	-0.06(-0.11%)
Dec 21, 2017	49.97	51.03	49.39	50.58	73,316	+0.91(+1.83%)
Dec 20, 2017	50.64	50.64	49.32	49.67	75,373	-0.65(-1.29%)
Dec 19, 2017	50.96	50.96	50.07	50.33	63,620	-0.52(-1.02%)
Dec 18, 2017	50.51	51.13	50.27	50.85	112,263	+0.74(+1.48%)
Dec 15, 2017	48.72	50.62	48.25	50.10	470,235	+1.63(+3.35%)
Dec 14, 2017	48.84	49.53	47.93	48.48	165,405	-0.26(-0.54%)
Dec 13, 2017	49.11	49.73	48.51	48.74	81,714	-0.31(-0.62%)
Dec 12, 2017	49.19	49.48	48.84	49.05	78,293	+0.02(+0.03%)
Dec 11, 2017	49.58	50.05	48.73	49.03	70,391	-0.59(-1.20%)
Dec 08, 2017	50.73	50.73	49.48	49.63	62,829	-0.82(-1.64%)
Dec 07, 2017	50.29	51.13	50.21	50.45	82,681	+0.08(+0.16%)
Dec 06, 2017	50.52	51.16	50.36	50.37	58,144	-0.31(-0.60%)
Dec 05, 2017	52.29	52.29	50.62	50.67	135,675	-1.32(-2.54%)
Dec 04, 2017	51.83	53.01	51.38	51.99	72,642	+0.90(+1.76%)
Dec 01, 2017	50.99	51.85	49.49	51.09	156,998	+0.09(+0.18%)
Nov 30, 2017	52.45	52.50	50.81	51.00	119,005	-0.94(-1.81%)
Nov 29, 2017	50.19	52.36	49.69	51.94	150,993	+1.92(+3.84%)
Nov 28, 2017	48.17	50.13	47.93	50.02	141,476	+1.94(+4.03%)
Nov 27, 2017	47.60	48.23	47.23	48.08	80,652	+0.43(+0.90%)
Nov 24, 2017	48.12	48.12	46.40	47.65	65,897	-0.29(-0.60%)
Nov 22, 2017	48.26	48.30	47.70	47.94	85,443	-0.27(-0.56%)
Nov 21, 2017	48.05	48.26	47.57	48.21	94,648	+0.40(+0.85%)
Nov 20, 2017	47.02	47.85	46.51	47.81	116,283	+0.97(+2.08%)
Nov 17, 2017	45.76	46.86	45.68	46.84	95,897	+0.78(+1.68%)
Nov 16, 2017	45.86	46.47	45.73	46.06	64,247	+0.56(+1.23%)
Nov 15, 2017	45.19	46.25	45.19	45.50	64,152	-0.08(-0.18%)
Nov 14, 2017	45.02	45.62	44.48	45.58	63,491	+0.28(+0.62%)
Nov 13, 2017	44.24	45.33	44.14	45.30	44,631	+0.70(+1.57%)
Nov 10, 2017	44.69	45.37	44.57	44.60	55,035	+0.09(+0.20%)
Nov 09, 2017	44.51	45.08	43.93	44.51	54,756	-0.38(-0.85%)
Nov 08, 2017	44.96	45.63	44.35	44.89	88,422	-0.33(-0.73%)
Nov 07, 2017	46.70	47.11	45.07	45.22	150,305	-1.65(-3.52%)
Nov 06, 2017	47.16	47.27	46.35	46.87	55,188	-0.31(-0.66%)
Nov 03, 2017	47.67	47.82	47.11	47.18	62,566	-0.47(-0.99%)
Nov 02, 2017	47.47	48.00	47.06	47.65	67,249	+0.14(+0.29%)

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.