Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.20	50.58	49.20	50.47	2,656,676	+0.44(+0.88%)
Jan 30, 2018	49.90	50.00	49.66	50.03	2,731,517	-0.15(-0.29%)
Jan 29, 2018	50.68	50.85	49.98	50.18	2,822,425	-0.59(-1.17%)
Jan 26, 2018	50.30	50.80	50.26	50.77	2,816,950	+0.53(+1.06%)
Jan 25, 2018	49.94	50.38	49.83	50.24	2,933,346	+0.29(+0.58%)
Jan 24, 2018	48.80	50.05	48.80	49.95	4,568,438	+1.27(+2.61%)
Jan 23, 2018	48.01	48.71	47.97	48.68	4,591,377	+0.53(+1.11%)
Jan 22, 2018	48.02	48.24	47.79	48.14	2,935,510	+0.08(+0.16%)
Jan 19, 2018		48.31	47.70	48.07	2,644,626	-0.11(-0.23%)
Jan 18, 2018	48.29	48.50	47.95	48.18	2,042,790	-0.12(-0.25%)
Jan 17, 2018	47.67	48.46	47.50	48.30	2,459,840	+0.85(+1.79%)
Jan 16, 2018	47.59	47.70	47.34	47.45	2,059,131	-0.04(-0.09%)
Jan 12, 2018		47.49	47.49	47.49	0	+0.17(+0.36%)
Jan 11, 2018	47.55	47.59	47.13	47.32	1,599,776	+0.04(+0.09%)
Jan 10, 2018		47.51	47.07	47.28	2,201,977	+0.06(+0.13%)
Jan 09, 2018	47.29	47.61	47.05	47.22	2,693,826	+0.16(+0.35%)
Jan 08, 2018	47.35	47.36	46.91	47.05	1,933,648	-0.33(-0.69%)
Jan 05, 2018	47.59	47.62	47.20	47.38	1,319,340	-0.21(-0.43%)
Jan 04, 2018	47.34	47.86	47.20	47.58	1,855,109	+0.49(+1.04%)
Jan 03, 2018	47.33	47.37	46.63	47.10	3,675,411	-0.38(-0.80%)
Jan 02, 2018	48.39	48.73	47.27	47.47	1,826,096	-0.87(-1.79%)
Dec 29, 2017		48.34	48.34	48.34	0	-0.24(-0.50%)
Dec 28, 2017	48.51	48.61	48.38	48.58	977,678	+0.24(+0.50%)
Dec 27, 2017	48.09	48.39	47.92	48.34	997,529	+0.27(+0.55%)
Dec 26, 2017	47.81	48.10	47.70	48.07	1,136,591	+0.36(+0.76%)
Dec 22, 2017	48.13	48.20	47.30	47.71	1,966,846	-0.33(-0.68%)
Dec 21, 2017	48.63	48.79	47.89	48.04	2,547,271	-0.36(-0.75%)
Dec 20, 2017	48.91	49.08	48.36	48.40	3,466,991	-0.33(-0.67%)
Dec 19, 2017	48.69	48.98	48.16	48.73	4,206,315	+0.94(+1.96%)
Dec 18, 2017	48.29	48.30	47.61	47.79	2,909,395	-0.09(-0.20%)
Dec 15, 2017	47.58	48.18	47.39	47.89	5,579,619	+0.46(+0.98%)
Dec 14, 2017	47.82	47.89	47.29	47.42	3,108,848	-0.29(-0.61%)
Dec 13, 2017	48.01	48.13	47.64	47.71	3,811,346	-0.41(-0.86%)
Dec 12, 2017	48.13	48.23	47.58	48.13	3,066,726	+0.52(+1.10%)
Dec 11, 2017	47.41	47.60	47.12	47.60	2,471,950	+0.21(+0.45%)
Dec 08, 2017	47.05	47.40	46.93	47.39	2,528,732	+0.34(+0.73%)
Dec 07, 2017	46.85	47.30	46.80	47.04	2,401,656	-0.13(-0.27%)
Dec 06, 2017	46.78	47.23	46.54	47.17	4,122,994	+0.24(+0.51%)
Dec 05, 2017	48.56	48.71	46.72	46.93	5,697,582	-1.60(-3.29%)
Dec 04, 2017	49.82	50.16	48.53	48.53	4,691,074	-0.80(-1.62%)
Dec 01, 2017	49.42	49.52	48.44	49.33	2,042,918	-0.01(-0.02%)
Nov 30, 2017	49.62	49.76	48.82	49.34	2,444,464	+0.03(+0.07%)
Nov 29, 2017	48.75	49.74	48.60	49.30	2,822,417	+0.82(+1.69%)
Nov 28, 2017	47.66	48.61	47.54	48.48	1,967,100	+0.76(+1.59%)
Nov 27, 2017		47.88	47.58	47.72	1,244,565	+0.14(+0.29%)
Nov 24, 2017	47.94	48.00	47.56	47.58	509,400	-0.12(-0.25%)
Nov 22, 2017	48.00	48.07	47.59	47.70	1,320,361	-0.27(-0.55%)
Nov 21, 2017	47.89	48.11	47.87	47.97	1,544,601	+0.21(+0.43%)
Nov 20, 2017	47.96	48.28	47.74	47.76	2,602,671	-0.25(-0.52%)
Nov 17, 2017	47.70	48.33	47.51	48.01	1,687,678	+0.11(+0.23%)
Nov 16, 2017	48.53	48.82	47.79	47.90	2,494,419	-0.56(-1.16%)
Nov 15, 2017	47.79	48.72	47.71	48.46	2,790,819	+0.38(+0.80%)
Nov 14, 2017	47.40	48.11	47.40	48.08	2,128,407	+0.45(+0.95%)
Nov 13, 2017	47.40	47.73	47.26	47.63	2,012,491	+0.15(+0.31%)
Nov 10, 2017	47.20	47.56	47.10	47.48	1,498,312	+0.23(+0.49%)
Nov 09, 2017	47.05	47.35	46.90	47.25	1,959,499	+0.04(+0.09%)
Nov 08, 2017	47.34	47.44	47.12	47.21	1,825,006	-0.12(-0.25%)
Nov 07, 2017	47.89	48.10	47.22	47.33	1,989,520	-0.47(-0.98%)
Nov 06, 2017	47.76	47.87	47.46	47.80	1,563,622	+0.04(+0.09%)
Nov 03, 2017	47.31	47.75	47.22	47.75	1,805,779	+0.11(+0.23%)
Nov 02, 2017	47.29	47.93	47.17	47.64	1,963,384	+0.39(+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.