Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.60	49.60	48.89	49.00	4,185,001	-0.37(-0.75%)
Jan 30, 2018	49.02	49.49	49.02	49.38	423,200	+0.05(+0.11%)
Jan 29, 2018	49.58	50.16	48.78	49.32	426,367	-0.57(-1.14%)
Jan 26, 2018	51.00	51.64	49.38	49.89	493,937	-1.14(-2.23%)
Jan 25, 2018	53.04	53.25	50.49	51.03	670,411	-1.73(-3.28%)
Jan 24, 2018	51.21	53.19	50.71	52.76	1,261,022	+1.74(+3.41%)
Jan 23, 2018	50.26	51.97	49.96	51.02	711,911	+1.11(+2.22%)
Jan 22, 2018	50.09	50.23	49.07	49.91	322,701	+0.04(+0.09%)
Jan 19, 2018	48.92	49.94	48.92	49.87	342,674	+0.97(+1.98%)
Jan 18, 2018	49.24	49.63	48.76	48.90	226,830	-0.39(-0.79%)
Jan 17, 2018	49.08	49.47	48.70	49.29	280,504	+0.53(+1.09%)
Jan 16, 2018	48.77	49.62	48.69	48.76	306,553	+0.02(+0.04%)
Jan 12, 2018		48.74	48.74	48.74	0	-0.30(-0.62%)
Jan 11, 2018	48.90	49.17	48.67	49.04	169,936	+0.11(+0.22%)
Jan 10, 2018	49.42	49.42	48.54	48.93	275,404	-0.59(-1.18%)
Jan 09, 2018	50.08	50.18	49.46	49.52	120,798	-0.61(-1.22%)
Jan 08, 2018	49.24	50.51	49.20	50.13	275,529	+0.86(+1.75%)
Jan 05, 2018	49.51	49.91	48.93	49.27	171,834	-0.32(-0.64%)
Jan 04, 2018	50.08	50.69	49.48	49.59	215,175	-0.42(-0.83%)
Jan 03, 2018	49.93	50.41	49.54	50.01	371,705	-0.04(-0.09%)
Jan 02, 2018	51.40	51.70	50.05	50.05	425,811	-1.34(-2.61%)
Dec 29, 2017		51.39	51.39	51.39	0	+0.12(+0.22%)
Dec 28, 2017	50.90	51.46	50.69	51.28	182,247	+0.43(+0.86%)
Dec 27, 2017	50.42	51.56	50.31	50.84	173,280	+0.60(+1.20%)
Dec 26, 2017	49.90	50.63	49.90	50.24	176,785	+0.45(+0.91%)
Dec 22, 2017	49.56	49.87	48.89	49.79	139,447	+0.43(+0.86%)
Dec 21, 2017	48.88	49.69	48.63	49.36	142,192	+0.44(+0.91%)
Dec 20, 2017	48.52	49.88	48.35	48.92	284,547	+0.50(+1.03%)
Dec 19, 2017	49.41	49.72	48.33	48.42	204,245	-0.94(-1.91%)
Dec 18, 2017	49.39	50.20	48.94	49.36	265,414	-0.94(-1.87%)
Dec 15, 2017	49.13	50.74	49.05	50.30	579,419	+1.52(+3.11%)
Dec 14, 2017	48.78	49.53	48.44	48.78	253,580	-0.10(-0.20%)
Dec 13, 2017	48.88	49.25	48.74	48.88	297,514	+0.05(+0.11%)
Dec 12, 2017	49.41	49.92	48.78	48.83	272,243	-0.59(-1.20%)
Dec 11, 2017	49.96	49.97	49.11	49.42	215,327	-0.51(-1.03%)
Dec 08, 2017	50.11	50.22	49.83	49.94	159,872	+0.00(+0.00%)
Dec 07, 2017	49.86	50.16	49.29		133,056	+0.00(+0.00%)
Dec 06, 2017	49.70	50.27	49.56	49.88	103,189	+0.20(+0.39%)
Dec 05, 2017	50.80	50.80	49.49	49.69	169,839	-1.14(-2.24%)
Dec 04, 2017	50.97	51.40	50.51	50.82	212,665	+0.13(+0.26%)
Dec 01, 2017	51.35	51.35	49.59	50.69	216,189	-0.51(-0.99%)
Nov 30, 2017	51.08	51.57	50.78	51.20	158,876	+0.28(+0.56%)
Nov 29, 2017	50.26	51.10	50.26	50.91	237,826	+0.62(+1.24%)
Nov 28, 2017	49.96	50.34	49.58	50.29	237,256	+0.67(+1.36%)
Nov 27, 2017	49.70	50.10	49.55	49.62	103,010	+0.05(+0.11%)
Nov 24, 2017	49.96	49.96	49.29	49.56	57,999	-0.29(-0.59%)
Nov 22, 2017	49.96	50.18	49.48	49.86	185,923	-0.12(-0.23%)
Nov 21, 2017	49.18	50.28	48.81	49.97	317,149	+1.02(+2.08%)
Nov 20, 2017	49.32	49.32	48.28	48.95	270,852	-0.19(-0.38%)
Nov 17, 2017	48.37	49.23	47.86	49.14	197,158	+0.47(+0.97%)
Nov 16, 2017	48.39	48.93	48.30	48.67	209,585	+0.29(+0.61%)
Nov 15, 2017	48.63	49.34	48.31	48.37	127,562	-0.28(-0.57%)
Nov 14, 2017	47.88	48.80	47.85	48.65	116,543	+0.85(+1.77%)
Nov 13, 2017	46.75	48.04	46.59	47.80	137,269	+1.04(+2.23%)
Nov 10, 2017	47.36	47.37	46.63	46.76	155,953	-0.64(-1.36%)
Nov 09, 2017	47.61	47.92	47.12	47.40	163,260	-0.25(-0.52%)
Nov 08, 2017	47.06	47.80	46.55	47.65	161,024	+0.45(+0.95%)
Nov 07, 2017	46.16	47.97	45.93	47.20	150,884	-0.49(-1.02%)
Nov 06, 2017	47.70	47.96	47.50	47.69	142,439	+0.17(+0.35%)
Nov 03, 2017	47.44	48.20	47.38	47.52	137,424	-0.27(-0.57%)
Nov 02, 2017	47.36	48.13	47.20	47.79	123,934	+0.43(+0.91%)

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.