Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.62	51.62	50.30	50.46	139,752	-1.05(-2.04%)
Jan 30, 2018	52.08	52.19	51.89	51.51	895,258	-1.26(-2.38%)
Jan 29, 2018	53.07	53.24	52.70	52.77	1,343,995	-0.27(-0.51%)
Jan 26, 2018	52.79	53.06	52.79	53.04	30,311	+0.45(+0.86%)
Jan 25, 2018	52.26	52.59	52.08	52.59	40,613	+0.41(+0.79%)
Jan 24, 2018	52.73	52.73	51.85	52.17	53,619	-0.38(-0.71%)
Jan 23, 2018	52.27	52.70	51.94	52.55	277,228	+0.08(+0.15%)
Jan 22, 2018	51.54	52.47	51.54	52.47	37,718	+0.92(+1.78%)
Jan 19, 2018	51.33	51.55	51.20	51.55	41,542	+0.19(+0.37%)
Jan 18, 2018	51.42	51.42	50.99	51.36	36,764	-0.07(-0.14%)
Jan 17, 2018	51.20	51.53	51.06	51.43	100,034	+0.31(+0.61%)
Jan 16, 2018	51.62	51.97	51.02	51.12	165,226	-0.31(-0.60%)
Jan 12, 2018		51.43	51.43	51.43	0	+0.21(+0.41%)
Jan 11, 2018	50.52	51.22	50.52	51.22	35,990	+0.67(+1.32%)
Jan 10, 2018		50.55		50.55	211,849	+0.08(+0.15%)
Jan 09, 2018	50.04	50.51	50.04	50.48	23,352	+0.43(+0.87%)
Jan 08, 2018	50.31	50.31	49.58	50.04	56,292	-0.36(-0.72%)
Jan 05, 2018	50.57	50.57	50.21	50.41	34,428	+0.03(+0.06%)
Jan 04, 2018	50.50	50.53	50.12	50.37	157,235	+0.04(+0.08%)
Jan 03, 2018	50.12	50.41	49.91	50.33	53,622	+0.23(+0.45%)
Jan 02, 2018	49.56	50.10	49.56	50.10	102,704	+0.61(+1.23%)
Dec 29, 2017		49.50	49.50	49.50	0	-0.23(-0.46%)
Dec 28, 2017	49.88	49.88	49.58	49.72	135,588	+0.06(+0.13%)
Dec 27, 2017	49.56	50.00	49.56	49.66	79,426	-0.10(-0.20%)
Dec 26, 2017	49.53	49.82	49.53	49.76	22,572	+0.21(+0.42%)
Dec 22, 2017	49.70	49.70	49.41	49.55	35,229	-0.20(-0.39%)
Dec 21, 2017	49.48	49.89	49.48	49.75	30,535	+0.37(+0.75%)
Dec 20, 2017	49.57	49.57	49.33	49.37	15,308	-0.15(-0.31%)
Dec 19, 2017	49.73	49.93	49.42	49.53	37,459	-0.43(-0.86%)
Dec 18, 2017	49.89	50.08	49.85	49.96	66,904	+0.03(+0.05%)
Dec 15, 2017	49.47	49.93	49.45	49.93	39,665	+0.47(+0.96%)
Dec 14, 2017	50.08	50.26	49.30	49.46	36,072	-0.62(-1.25%)
Dec 13, 2017	49.73	50.16	49.73	50.08	76,221	+0.28(+0.55%)
Dec 12, 2017	49.45	49.94	49.45	49.81	22,568	+0.29(+0.60%)
Dec 11, 2017	49.21	49.65	49.21	49.51	26,554	+0.34(+0.68%)
Dec 08, 2017	48.66	49.21	48.62	49.17	74,639	+0.69(+1.42%)
Dec 07, 2017	48.18	48.49	48.16	48.49	48,040	+0.26(+0.53%)
Dec 06, 2017	48.47	48.49	47.81	48.23	73,150	-0.33(-0.68%)
Dec 05, 2017	48.72	48.99	48.49	48.56	146,784	-0.14(-0.28%)
Dec 04, 2017	49.59	49.65	48.70	48.70	218,917	-0.59(-1.20%)
Dec 01, 2017	49.26	49.65	49.23	49.29	47,219	-0.05(-0.10%)
Nov 30, 2017	49.21	49.34	49.06	49.33	110,262	+0.37(+0.76%)
Nov 29, 2017	48.85	49.00	48.79	48.96	29,414	+0.21(+0.44%)
Nov 28, 2017	48.33	48.80	48.27	48.75	53,762	+0.45(+0.94%)
Nov 27, 2017	48.33	48.67	48.18	48.29	49,876	-0.11(-0.22%)
Nov 24, 2017	48.42	48.50	48.37	48.40	16,619	-0.05(-0.10%)
Nov 22, 2017	48.08	48.53	48.08	48.45	33,082	+0.23(+0.47%)
Nov 21, 2017	48.09	48.43	48.09	48.22	71,055	+0.30(+0.62%)
Nov 20, 2017	48.08	48.29	47.77	47.92	104,440	-0.32(-0.67%)
Nov 17, 2017	48.21	48.46	48.08	48.24	13,444	-0.18(-0.38%)
Nov 16, 2017	47.97	48.43	47.97	48.43	31,986	+0.65(+1.37%)
Nov 15, 2017	47.59	47.94	47.32	47.77	25,674	-0.06(-0.12%)
Nov 14, 2017	48.01	48.01	47.62	47.83	17,998	-0.37(-0.78%)
Nov 13, 2017	48.14	48.32	47.85	48.21	90,871	-0.09(-0.19%)
Nov 10, 2017	48.15	48.30	48.10	48.30	26,761	+0.14(+0.30%)
Nov 09, 2017	47.99	48.16	47.85	48.15	54,127	-0.08(-0.17%)
Nov 08, 2017	47.91	48.34	47.62	48.23	34,667	+0.23(+0.49%)
Nov 07, 2017	48.79	48.79	47.93	48.00	47,575	-0.76(-1.56%)
Nov 06, 2017	49.03	49.03	48.76	48.76	137,991	-0.07(-0.14%)
Nov 03, 2017	48.23	48.83	48.17	48.83	30,884	+0.59(+1.22%)
Nov 02, 2017	48.61	48.61	48.04	48.24	49,420	-0.40(-0.83%)

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.