Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.08	51.88	49.68	50.15	602,914	-0.60(-1.18%)
Jan 30, 2018	50.37	51.17	47.49	50.75	1,226,416	-3.26(-6.04%)
Jan 29, 2018	56.81	56.85	53.83	54.01	523,027	-2.88(-5.07%)
Jan 26, 2018	56.76	56.94	55.43	56.90	264,029	+0.53(+0.94%)
Jan 25, 2018	55.65	56.72	55.08	56.36	449,092	+0.75(+1.36%)
Jan 24, 2018	55.56	55.85	53.83	55.61	565,615	+0.40(+0.72%)
Jan 23, 2018	54.59	55.30	54.32	55.21	243,067	+0.40(+0.73%)
Jan 22, 2018	53.97	54.94	53.70	54.81	368,680	+0.84(+1.56%)
Jan 19, 2018	52.68	54.41	52.68	53.97	318,099	+1.55(+2.96%)
Jan 18, 2018	52.86	53.30	52.37	52.41	116,009	-0.49(-0.92%)
Jan 17, 2018	53.52	53.75	52.55	52.90	297,296	-0.27(-0.50%)
Jan 16, 2018	54.06	54.54	52.64	53.17	253,827	-0.13(-0.25%)
Jan 12, 2018		53.30	53.30	53.30	0	+1.07(+2.04%)
Jan 11, 2018	52.19	52.72	52.01	52.24	302,007	+0.04(+0.08%)
Jan 10, 2018	52.46	52.77	51.75	52.19	140,366	-0.62(-1.18%)
Jan 09, 2018	53.30	53.83	52.72	52.81	173,735	-0.49(-0.92%)
Jan 08, 2018	53.70	54.59	53.04	53.30	309,864	-0.18(-0.33%)
Jan 05, 2018	51.35	53.57	51.35	53.48	298,444	+2.31(+4.51%)
Jan 04, 2018	52.10	52.72	51.13	51.17	335,075	-0.89(-1.70%)
Jan 03, 2018	51.84	52.28	50.99	52.06	221,498	+0.18(+0.34%)
Jan 02, 2018	50.55	53.04	50.55	51.88	345,846	+1.33(+2.63%)
Dec 29, 2017		50.55	50.55	50.55	0	-0.58(-1.13%)
Dec 28, 2017	51.08	51.39	50.68	51.13	154,724	+0.13(+0.26%)
Dec 27, 2017	51.79	51.97	50.86	50.99	140,171	-0.71(-1.37%)
Dec 26, 2017	51.88	52.28	50.99	51.70	211,546	-0.27(-0.51%)
Dec 22, 2017	51.79	52.61	51.35	51.97	310,702	+0.27(+0.52%)
Dec 21, 2017	51.30	51.75	50.55	51.70	290,690	+0.80(+1.57%)
Dec 20, 2017	50.28	51.48	50.28	50.90	373,316	+0.98(+1.96%)
Dec 19, 2017	51.13	51.44	49.55	49.93	456,412	-1.20(-2.34%)
Dec 18, 2017	47.00	51.62	46.91	51.13	831,397	+4.66(+10.03%)
Dec 15, 2017	45.45	47.18	45.09	46.47	918,505	+1.15(+2.55%)
Dec 14, 2017	46.95	47.27	44.91	45.31	446,550	-1.95(-4.13%)
Dec 13, 2017	46.73	47.62	46.38	47.27	204,805	+0.67(+1.43%)
Dec 12, 2017	47.31	47.80	46.42	46.60	227,365	-0.58(-1.22%)
Dec 11, 2017	48.15	48.20	45.00	47.18	360,260	-0.82(-1.70%)
Dec 08, 2017	46.89	48.13	46.36	47.99	540,593	+1.11(+2.36%)
Dec 07, 2017	46.45	48.13	46.45	46.89	257,447	+0.49(+1.05%)
Dec 06, 2017	46.27	46.80	45.69	46.40	244,088	+0.04(+0.10%)
Dec 05, 2017	46.53	46.89	45.96	46.36	306,644	+0.22(+0.48%)
Dec 04, 2017	45.03	46.67	45.03	46.14	524,482	+1.64(+3.68%)
Dec 01, 2017	44.81	44.81	43.68	44.50	508,882	-0.13(-0.30%)
Nov 30, 2017	45.12	45.34	44.32	44.63	308,524	-0.40(-0.88%)
Nov 29, 2017	43.39	45.07	43.17	45.03	548,222	+1.77(+4.09%)
Nov 28, 2017	42.73	43.37	42.07	43.26	491,857	+0.22(+0.51%)
Nov 27, 2017	43.08	43.66	42.75	43.04	164,874	+0.00(+0.00%)
Nov 24, 2017	42.91	43.17	42.64	43.04	81,883	+0.18(+0.41%)
Nov 22, 2017	43.30	44.01	42.77	42.86	194,826	-0.27(-0.62%)
Nov 21, 2017	43.08	43.17	42.07	43.13	421,102	-0.09(-0.20%)
Nov 20, 2017	42.91	43.35	40.21	43.22	230,861	+0.35(+0.83%)
Nov 17, 2017	42.91	43.22	42.64	42.86	319,938	-0.13(-0.31%)
Nov 16, 2017	42.55	43.13	42.24	43.00	344,868	+0.49(+1.14%)
Nov 15, 2017	42.24	42.91	41.45	42.51	373,633	+0.04(+0.10%)
Nov 14, 2017	42.11	42.60	41.67	42.46	141,167	+0.22(+0.52%)
Nov 13, 2017	42.55	42.55	41.89	42.24	195,109	-0.35(-0.83%)
Nov 10, 2017	42.51	42.86	42.51	42.60	202,779	-0.09(-0.21%)
Nov 09, 2017	42.29	43.02	42.29	42.69	248,569	-0.02(-0.05%)
Nov 08, 2017	42.55	42.95	42.20	42.71	262,534	+0.02(+0.05%)
Nov 07, 2017	42.91	43.00	42.29	42.69	410,751	-0.22(-0.52%)
Nov 06, 2017	42.95	43.26	42.69	42.91	238,640	-0.04(-0.10%)
Nov 03, 2017	43.26	43.53	42.82	42.95	294,492	-0.44(-1.02%)
Nov 02, 2017	43.08	43.57	42.24	43.39	324,668	+0.31(+0.72%)

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.