Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.07	52.47	51.81	52.34	92,238	+0.35(+0.67%)
Jan 30, 2018	51.68	52.51	51.64	51.99	91,485	+0.13(+0.25%)
Jan 29, 2018	51.94	52.38	51.68	51.85	65,766	-0.48(-0.92%)
Jan 26, 2018	52.77	52.82	51.64	52.34	96,337	-0.48(-0.91%)
Jan 25, 2018	52.07	52.95	51.85	52.82	69,090	+0.88(+1.68%)
Jan 24, 2018	52.20	52.64	51.94	51.94	103,360	-0.13(-0.25%)
Jan 23, 2018	51.77	52.73	51.77	52.07	70,739	+0.13(+0.25%)
Jan 22, 2018	52.07	52.51	51.81	51.94	75,289	-0.17(-0.34%)
Jan 19, 2018	51.59	52.55	51.29	52.12	84,715	+0.39(+0.76%)
Jan 18, 2018	52.20	52.25	51.02	51.72	74,414	-0.53(-1.01%)
Jan 17, 2018	51.55	52.38	51.55	52.25	105,944	+0.57(+1.10%)
Jan 16, 2018	51.55	52.34	51.45	51.68	99,425	+0.04(+0.08%)
Jan 12, 2018		51.64	51.64	51.64	0	-0.61(-1.17%)
Jan 11, 2018	51.85	52.38	51.29	52.25	100,592	+0.44(+0.84%)
Jan 10, 2018		52.42	51.34	51.81	82,095	-0.61(-1.17%)
Jan 09, 2018	53.56	53.69	52.29	52.42	79,597	-1.27(-2.36%)
Jan 08, 2018	53.52	53.74	52.95	53.69	135,261	-0.09(-0.16%)
Jan 05, 2018	53.95	54.00	53.34	53.78	85,063	-0.09(-0.16%)
Jan 04, 2018	53.91	54.44	53.69	53.87	93,380	+0.00(+0.00%)
Jan 03, 2018	54.61	54.92	53.65	53.87	162,663	-0.74(-1.36%)
Jan 02, 2018	55.44	55.44	54.24	54.61	148,127	-0.61(-1.11%)
Dec 29, 2017		55.22	55.22	55.22	0	-0.70(-1.25%)
Dec 28, 2017	55.79	56.89	55.62	55.92	678,576	+0.18(+0.31%)
Dec 27, 2017	54.61	56.25	54.61	55.75	253,148	+1.58(+2.91%)
Dec 26, 2017	54.48	55.05	54.09	54.17	147,118	-0.44(-0.80%)
Dec 22, 2017	53.91	54.74	53.91	54.61	68,673	+0.61(+1.13%)
Dec 21, 2017	54.26	54.39	53.74	54.00	71,158	-0.26(-0.48%)
Dec 20, 2017	54.39	54.79	54.26	54.26	105,994	-0.09(-0.16%)
Dec 19, 2017	55.49	55.92	54.00	54.35	107,089	-1.09(-1.97%)
Dec 18, 2017	56.19	56.54	55.32	55.44	95,114	-0.57(-1.02%)
Dec 15, 2017	54.70	56.41	54.70	56.01	248,150	+1.36(+2.48%)
Dec 14, 2017	55.40	55.84	54.57	54.66	74,901	-0.79(-1.42%)
Dec 13, 2017	54.57	55.66	54.38	55.44	96,680	+1.18(+2.18%)
Dec 12, 2017	55.05	55.38	54.22	54.26	100,411	-0.77(-1.39%)
Dec 11, 2017	55.49	55.72	54.87	55.03	42,276	-0.55(-0.98%)
Dec 08, 2017	56.23	56.36	55.27	55.57	78,334	-0.61(-1.09%)
Dec 07, 2017	56.45	56.62	55.92	56.19	110,090	-0.31(-0.54%)
Dec 06, 2017	56.27	56.62	56.19	56.49	49,016	+0.31(+0.55%)
Dec 05, 2017	57.28	57.67	56.06	56.19	93,074	-1.09(-1.91%)
Dec 04, 2017	57.81	58.24	56.98	57.28	57,468	-0.13(-0.23%)
Dec 01, 2017	57.72	57.94	56.78	57.41	77,705	-0.35(-0.61%)
Nov 30, 2017	58.46	58.46	57.72	57.76	65,453	-0.46(-0.79%)
Nov 29, 2017	57.74	58.96	57.74	58.22	80,507	+0.48(+0.83%)
Nov 28, 2017	56.66	57.98	56.66	57.74	124,054	+1.22(+2.16%)
Nov 27, 2017	56.70	56.96	56.39	56.53	156,532	-0.22(-0.38%)
Nov 24, 2017	56.66	57.05	56.48	56.74	32,956	+0.22(+0.39%)
Nov 22, 2017	57.35	57.61	56.48	56.53	65,980	-0.78(-1.37%)
Nov 21, 2017	58.22	58.96	57.18	57.31	145,628	-0.96(-1.64%)
Nov 20, 2017	56.92	58.31	56.48	58.27	167,895	+1.39(+2.45%)
Nov 17, 2017	56.22	56.92	56.00	56.87	104,007	+0.35(+0.62%)
Nov 16, 2017	55.96	56.92	55.83	56.53	89,540	+0.61(+1.09%)
Nov 15, 2017	56.70	56.92	55.87	55.92	77,490	-1.00(-1.76%)
Nov 14, 2017	55.65	56.96	55.65	56.92	57,589	+1.00(+1.79%)
Nov 13, 2017	55.70	56.13	55.41	55.92	33,202	+0.09(+0.16%)
Nov 10, 2017	55.96	56.22	55.65	55.83	57,490	-0.44(-0.77%)
Nov 09, 2017	56.13	56.66	55.78	56.26	52,035	-0.04(-0.08%)
Nov 08, 2017	56.09	56.59	55.48	56.31	70,758	-0.04(-0.08%)
Nov 07, 2017	57.00	57.35	56.22	56.35	66,999	-0.74(-1.30%)
Nov 06, 2017	56.96	57.70	56.92	57.09	45,921	+0.00(+0.00%)
Nov 03, 2017	57.48	57.85	57.00	57.09	72,022	-0.35(-0.61%)
Nov 02, 2017	57.27	58.01	57.18	57.44	82,564	+0.44(+0.76%)

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.