Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	61.01	61.56	57.78	58.19	351,712	-2.54(-4.19%)
Jan 30, 2018	60.06	61.06	60.01	60.74	195,409	+0.68(+1.13%)
Jan 29, 2018	60.28	61.15	59.24	60.06	238,765	+0.45(+0.76%)
Jan 26, 2018	64.87	64.87	58.56	59.60	785,551	-5.27(-8.12%)
Jan 25, 2018	65.23	65.45	63.87	64.87	354,426	+0.05(+0.07%)
Jan 24, 2018	65.33	65.69	64.42	64.83	164,559	+0.05(+0.07%)
Jan 23, 2018	63.64	65.73	63.15	64.78	284,404	+1.73(+2.74%)
Jan 22, 2018	63.24	63.24	62.37	63.05	142,341	-0.18(-0.29%)
Jan 19, 2018	61.65	63.28	61.47	63.24	301,005	+1.45(+2.35%)
Jan 18, 2018	59.15	61.78	59.15	61.78	549,166	+2.63(+4.45%)
Jan 17, 2018	59.51	60.10	58.06	59.15	405,505	-1.45(-2.40%)
Jan 16, 2018	62.19	63.28	60.35	60.60	163,275	-0.95(-1.55%)
Jan 12, 2018		61.56	61.56	61.56	0	-0.45(-0.73%)
Jan 11, 2018	59.97	62.01	59.69	62.01	171,102	+2.50(+4.20%)
Jan 10, 2018		60.10	59.51	59.51	144,444	-0.68(-1.13%)
Jan 09, 2018	60.56	60.92	59.56	60.19	150,744	-0.32(-0.53%)
Jan 08, 2018	61.74	62.17	60.51	60.51	98,288	-1.27(-2.06%)
Jan 05, 2018	60.87	61.83	60.46	61.78	206,935	+0.91(+1.49%)
Jan 04, 2018	63.19	63.83	60.01	60.87	271,604	-2.59(-4.08%)
Jan 03, 2018	63.87	64.62	63.03	63.46	211,743	-0.14(-0.21%)
Jan 02, 2018	63.92	64.51	63.05	63.60	254,074	+0.50(+0.79%)
Dec 29, 2017		63.10	63.10	63.10	0	-0.27(-0.43%)
Dec 28, 2017	62.42	63.69	62.28	63.37	115,900	+1.04(+1.68%)
Dec 27, 2017	62.19	62.87	62.15	62.33	61,473	+0.09(+0.15%)
Dec 26, 2017	62.46	63.15	62.15	62.24	73,682	-0.14(-0.22%)
Dec 22, 2017	62.10	63.35	60.83	62.37	129,412	+0.14(+0.22%)
Dec 21, 2017	61.74	62.74	60.33	62.24	192,175	+1.04(+1.71%)
Dec 20, 2017	60.33	61.65	59.19	61.19	214,705	+1.23(+2.05%)
Dec 19, 2017	61.83	61.92	59.87	59.97	236,695	-2.00(-3.23%)
Dec 18, 2017	61.10	62.24	60.83	61.96	163,313	+1.82(+3.02%)
Dec 15, 2017	59.28	60.76	59.28	60.15	431,260	+1.23(+2.08%)
Dec 14, 2017	59.56	60.03	58.38	58.92	124,879	-0.82(-1.37%)
Dec 13, 2017	59.19	60.96	58.17	59.74	154,172	+1.04(+1.78%)
Dec 12, 2017	59.74	60.46	58.10	58.69	239,537	-1.00(-1.67%)
Dec 11, 2017	59.40	60.42	58.46	59.69	183,976	-0.12(-0.20%)
Dec 08, 2017	59.66	60.42	58.97	59.81	112,334	+0.64(+1.07%)
Dec 07, 2017	58.91	59.97	58.72	59.18	91,273	+0.24(+0.41%)
Dec 06, 2017	58.88	59.39	58.54	58.94	104,614	-0.18(-0.31%)
Dec 05, 2017	59.48	59.48	58.09	59.12	179,708	-0.24(-0.41%)
Dec 04, 2017		61.63	59.15	59.36	182,189	-0.67(-1.11%)
Dec 01, 2017	61.03	61.71	59.97	60.03	142,467	-1.27(-2.08%)
Nov 30, 2017	60.09	61.42	59.84	61.30	163,131	+1.61(+2.69%)
Nov 29, 2017	59.36	59.97	58.67	59.69	152,056	+0.39(+0.66%)
Nov 28, 2017	57.60	59.45	57.24	59.30	355,652	+2.33(+4.09%)
Nov 27, 2017	57.57	57.88	56.82	56.97	83,787	-0.51(-0.90%)
Nov 24, 2017	57.21	57.48	56.91	57.48	34,270	+0.42(+0.74%)
Nov 22, 2017	57.24	58.60	56.97	57.06	106,295	-0.18(-0.32%)
Nov 21, 2017	56.06	57.36	55.89	57.24	159,878	+1.70(+3.05%)
Nov 20, 2017	54.94	55.57	54.39	55.54	102,996	+0.64(+1.16%)
Nov 17, 2017	54.73	55.65	53.67	54.91	142,464	+0.21(+0.39%)
Nov 16, 2017	52.88	55.60	52.88	54.70	152,873	+2.03(+3.85%)
Nov 15, 2017	52.79	53.24	52.03	52.67	126,374	-0.67(-1.25%)
Nov 14, 2017	52.64	53.46	51.82	53.33	177,879	+0.58(+1.09%)
Nov 13, 2017	53.12	53.44	52.09	52.76	253,302	-0.18(-0.34%)
Nov 10, 2017	53.30	54.63	52.88	52.94	85,339	-0.27(-0.51%)
Nov 09, 2017	53.33	53.76	52.03	53.21	120,868	-0.70(-1.29%)
Nov 08, 2017	53.48	54.12	53.33	53.91	92,324	+0.03(+0.06%)
Nov 07, 2017	54.82	55.15	53.58	53.88	121,908	-0.91(-1.66%)
Nov 06, 2017	55.94	56.72	54.70	54.79	87,469	-0.88(-1.58%)
Nov 03, 2017	56.51	56.85	55.48	55.66	100,972	-0.73(-1.29%)
Nov 02, 2017	55.97	56.60	55.09	56.39	132,573	+0.67(+1.20%)

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.