Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	56.08	57.60	53.61	54.23	1,959,879	-1.34(-2.40%)
Jan 30, 2018	55.82	55.84	55.50	55.56	1,138,406	-1.04(-1.84%)
Jan 29, 2018	55.26	56.69	54.91	56.60	1,351,389	+1.59(+2.89%)
Jan 26, 2018	55.00	55.32	54.55	55.01	1,025,566	+0.54(+0.99%)
Jan 25, 2018	55.36	55.69	53.56	54.47	938,540	-0.72(-1.30%)
Jan 24, 2018	55.56	56.03	54.86	55.19	1,638,058	+0.18(+0.32%)
Jan 23, 2018	54.67	55.33	54.43	55.01	828,764	+0.25(+0.45%)
Jan 22, 2018	55.60	55.67	54.06	54.77	748,337	-0.76(-1.36%)
Jan 19, 2018	56.63	56.63	55.38	55.52	1,467,899	-0.70(-1.24%)
Jan 18, 2018	58.41	58.69	55.99	56.22	1,006,496	-1.93(-3.33%)
Jan 17, 2018	57.13	58.91	55.62	58.15	860,521	+1.48(+2.62%)
Jan 16, 2018	58.66	59.29	56.39	56.67	1,700,825	-1.71(-2.93%)
Jan 12, 2018		58.38	58.38	58.38	0	+1.58(+2.78%)
Jan 11, 2018	54.98	56.85	54.86	56.80	1,119,108	+1.95(+3.56%)
Jan 10, 2018		57.84	54.09	54.85	1,505,071	-1.91(-3.37%)
Jan 09, 2018	55.19	58.52	55.19	56.76	2,195,965	+1.92(+3.51%)
Jan 08, 2018	55.70	55.70	54.54	54.84	772,609	-0.62(-1.12%)
Jan 05, 2018	55.47	56.79	53.72	55.45	2,464,199	+0.07(+0.12%)
Jan 04, 2018	53.30	55.89	53.12	55.39	1,240,290	+2.40(+4.52%)
Jan 03, 2018	54.10	54.79	52.75	52.99	1,499,145	-1.02(-1.89%)
Jan 02, 2018	52.04	54.20	52.04	54.01	1,155,318	+2.49(+4.84%)
Dec 29, 2017		51.52	51.52	51.52	0	-0.44(-0.85%)
Dec 28, 2017	52.24	52.27	51.67	51.96	537,512	-0.08(-0.15%)
Dec 27, 2017	51.06	52.54	50.65	52.04	897,332	+0.87(+1.71%)
Dec 26, 2017	51.98	52.24	51.13	51.16	664,871	-0.82(-1.59%)
Dec 22, 2017	52.26	52.62	51.55	51.99	1,163,286	-0.53(-1.01%)
Dec 21, 2017	54.25	54.25	52.18	52.52	1,420,344	-1.10(-2.05%)
Dec 20, 2017	52.97	53.81	52.66	53.62	1,188,318	+0.68(+1.28%)
Dec 19, 2017	54.13	54.99	52.24	52.94	2,414,543	+0.80(+1.53%)
Dec 18, 2017	50.81	52.54	50.64	52.15	1,938,217	+2.12(+4.24%)
Dec 15, 2017	48.22	50.50	48.12	50.03	4,355,202	+1.91(+3.98%)
Dec 14, 2017	48.34	48.83	46.24	48.11	4,885,348	-0.54(-1.11%)
Dec 13, 2017	49.68	50.49	48.50	48.65	3,885,530	-1.11(-2.23%)
Dec 12, 2017	49.08	50.59	48.69	49.76	4,632,641	+0.41(+0.84%)
Dec 11, 2017	49.78	50.16	49.09	49.35	4,716,094	-0.73(-1.45%)
Dec 08, 2017	50.07	52.36	49.81	50.07	7,460,653	-1.88(-3.61%)
Dec 07, 2017	53.13	53.42	51.11	51.95	4,097,413	-1.20(-2.25%)
Dec 06, 2017	54.23	55.58	52.70	53.15	6,405,437	-2.33(-4.19%)
Dec 05, 2017	54.28	56.21	49.10	55.47	25,126,246	+5.58(+11.18%)
Dec 04, 2017		51.05	49.09	49.90	111,647	-1.15(-2.25%)
Dec 01, 2017	49.09	50.57	49.09	51.05	103,783	+1.95(+3.98%)
Nov 30, 2017	49.54	49.54	48.60	49.09	34,788	-0.20(-0.40%)
Nov 29, 2017	49.19	49.58	48.41	49.29	32,271	-0.04(-0.08%)
Nov 28, 2017	52.53	52.53	48.13	49.33	49,804	-1.73(-3.38%)
Nov 27, 2017	51.89	55.72	48.11	51.06	82,649	+0.02(+0.04%)
Nov 24, 2017	51.06	52.04	50.14	51.04	61,822	+0.08(+0.15%)
Nov 22, 2017	48.61	51.06	48.11	50.96	338,084	+1.37(+2.77%)

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.