Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.86	51.86	51.51	51.80	3,486	-0.14(-0.28%)
Jan 30, 2018		52.59	51.94	51.94	2,312	-0.64(-1.22%)
Jan 29, 2018	52.79	52.86	52.58	52.59	2,552	-0.33(-0.62%)
Jan 26, 2018	52.73	52.91	52.64	52.91	4,917	+0.34(+0.64%)
Jan 25, 2018	52.53	52.59	52.46	52.58	4,204	-0.21(-0.39%)
Jan 24, 2018	53.03	53.03	52.62	52.78	5,599	-0.07(-0.14%)
Jan 23, 2018	52.63	52.84	52.63	52.85	3,741	+0.14(+0.26%)
Jan 22, 2018	52.59	52.74	52.53	52.72	9,804	+0.24(+0.46%)
Jan 19, 2018	52.21	52.48	52.18	52.48	3,950	+0.47(+0.91%)
Jan 18, 2018	52.16	52.28	52.01	52.01	3,902	-0.40(-0.75%)
Jan 17, 2018	52.18	52.42	52.14	52.40	9,004	+0.46(+0.88%)
Jan 16, 2018	52.62	52.45	51.94	51.94	3,599	-0.51(-0.97%)
Jan 12, 2018		52.45	52.45	52.45	0	+0.36(+0.69%)
Jan 11, 2018	51.72	52.23	51.72	52.09	3,718	+0.79(+1.53%)
Jan 10, 2018	51.19	51.46	51.19	51.31	7,435	-0.01(-0.02%)
Jan 09, 2018	51.51	51.65	51.32	51.32	4,931	-0.23(-0.45%)
Jan 08, 2018	51.29	51.55	51.29	51.55	2,557	+0.21(+0.40%)
Jan 05, 2018	51.30	51.38	51.26	51.34	3,793	+0.09(+0.17%)
Jan 04, 2018	51.17	51.32	51.17	51.25	1,529	+0.09(+0.17%)
Jan 03, 2018	51.25	51.25	51.06	51.16	4,766	+0.11(+0.21%)
Jan 02, 2018	50.92	51.05	50.92	51.06	5,627	+0.14(+0.27%)
Dec 29, 2017		50.92	50.92	50.92	0	+0.01(+0.01%)
Dec 28, 2017	50.84	50.91	50.81	50.91	5,728	+0.03(+0.06%)
Dec 27, 2017	50.85	50.92	50.73	50.89	5,859	-0.07(-0.15%)
Dec 26, 2017	50.99	51.06	50.96	50.96	1,871	+0.04(+0.08%)
Dec 22, 2017	50.86	50.92	50.75	50.92	669	+0.23(+0.45%)
Dec 21, 2017	50.81	50.98	50.69	50.69	15,773	+0.02(+0.04%)
Dec 20, 2017	50.50	50.67	50.50	50.67	2,788	+0.27(+0.54%)
Dec 19, 2017	50.53	50.60	50.40	50.40	5,766	-0.37(-0.74%)
Dec 18, 2017	50.62	50.77	50.59	50.77	11,660	+0.71(+1.42%)
Dec 15, 2017	50.13	50.24	50.01	50.06	3,851	+0.53(+1.06%)
Dec 14, 2017	49.95	49.95	49.50	49.54	12,197	-0.60(-1.21%)
Dec 13, 2017	50.11	50.31	50.04	50.14	3,582	-0.06(-0.13%)
Dec 12, 2017	50.07	50.29	50.07	50.20	5,720	+0.03(+0.06%)
Dec 11, 2017	50.22	50.26	50.12	50.18	2,976	-0.01(-0.02%)
Dec 08, 2017	50.00	50.18	49.92	50.18	7,440	+0.37(+0.75%)
Dec 07, 2017	49.91	49.91	49.79	49.81	3,830	+0.06(+0.13%)
Dec 06, 2017	49.85	49.85	49.74	49.75	1,629	-0.09(-0.19%)
Dec 05, 2017	50.00	50.03	49.84	49.84	1,023	-0.53(-1.05%)
Dec 04, 2017	50.69	50.74	50.27	50.37	1,656	+0.51(+1.03%)
Dec 01, 2017	50.03	50.03	49.44	49.86	1,730	-0.23(-0.46%)
Nov 30, 2017	50.00	50.24	49.86	50.09	6,262	+0.14(+0.28%)
Nov 29, 2017	49.57	49.94	49.57	49.94	15,761	+0.82(+1.68%)
Nov 28, 2017	48.68	49.17	48.64	49.12	13,371	+0.58(+1.20%)
Nov 27, 2017	48.32	48.54	48.32	48.54	12,089	+0.04(+0.07%)
Nov 22, 2017		48.50	48.50	48.50	1	+0.04(+0.09%)
Nov 21, 2017	48.34	48.49	48.34	48.46	5,413	+0.21(+0.43%)
Nov 20, 2017	48.36	48.36	48.08	48.26	100,573	+0.11(+0.22%)
Nov 17, 2017	48.10	48.22	48.10	48.15	1,900	+0.25(+0.52%)
Nov 16, 2017	47.59	48.01	47.59	47.90	6,113	+0.32(+0.67%)
Nov 15, 2017	47.15	47.62	47.14	47.58	5,008	-0.13(-0.27%)
Nov 14, 2017	47.44	47.71	47.44	47.71	4,380	-0.00(-0.01%)
Nov 13, 2017	47.72	47.77	47.68	47.71	4,038	-0.04(-0.08%)
Nov 10, 2017	47.75	47.81	47.70	47.75	4,673	+0.02(+0.04%)
Nov 09, 2017	47.71	47.85	47.59	47.73	2,931	+0.01(+0.02%)
Nov 08, 2017	47.60	47.73	47.53	47.72	3,793	+0.07(+0.15%)
Nov 07, 2017	47.94	47.94	47.61	47.65	2,414	-0.31(-0.65%)
Nov 06, 2017	47.83	48.16	47.83	47.96	3,888	+0.13(+0.28%)
Nov 03, 2017	47.95	47.95	47.82	47.83	2,868	-0.07(-0.15%)
Nov 02, 2017	47.94	48.08	47.90	47.90	4,126	-0.11(-0.22%)

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.