Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	53.39	53.81	52.42	52.71	614,609	-0.57(-1.06%)
Jan 30, 2018	53.43	53.92	53.37	53.28	347,623	-0.56(-1.03%)
Jan 29, 2018	53.77	54.25	53.38	53.83	406,800	+0.03(+0.05%)
Jan 26, 2018	53.86	53.86	53.05	53.81	446,257	+0.11(+0.20%)
Jan 25, 2018	53.14	53.80	52.79	53.70	654,213	+1.08(+2.05%)
Jan 24, 2018	53.43	53.70	52.17	52.62	813,293	-0.51(-0.96%)
Jan 23, 2018	53.14	53.52	52.93	53.13	677,779	+0.99(+1.89%)
Jan 22, 2018		52.16	51.32	52.15	496,459	-0.13(-0.26%)
Jan 19, 2018	51.30	52.41	51.30	52.28	808,337	+0.94(+1.84%)
Jan 18, 2018	51.07	51.55	50.80	51.34	578,985	+0.25(+0.49%)
Jan 17, 2018	51.39	51.72	50.76	51.09	843,631	-0.20(-0.39%)
Jan 16, 2018	52.85	52.85	50.94	51.28	820,895	-1.00(-1.91%)
Jan 12, 2018		52.28	52.28	52.28	0	+0.74(+1.45%)
Jan 11, 2018	50.92	51.55	50.77	51.54	559,905	+0.66(+1.31%)
Jan 10, 2018		51.11	50.27	50.87	633,791	+0.11(+0.21%)
Jan 09, 2018	50.87	50.87	50.28	50.76	647,882	-0.16(-0.32%)
Jan 08, 2018	51.08	51.08	49.98	50.93	897,842	-0.39(-0.75%)
Jan 05, 2018	51.11	51.53	50.82	51.31	1,035,952	+0.25(+0.49%)
Jan 04, 2018	50.74	51.66	50.42	51.06	1,594,978	+0.64(+1.26%)
Jan 03, 2018	48.66	50.49	48.61	50.42	1,348,618	+2.10(+4.35%)
Jan 02, 2018	47.78	48.79	47.68	48.32	1,031,250	+1.03(+2.18%)
Dec 29, 2017		47.29	47.29	47.29	0	-0.92(-1.90%)
Dec 28, 2017	48.32	48.55	48.02	48.21	482,364	-0.14(-0.30%)
Dec 27, 2017	48.56	48.98	48.15	48.35	683,413	-0.20(-0.41%)
Dec 26, 2017	48.75	49.18	48.30	48.55	495,847	-0.09(-0.18%)
Dec 22, 2017	50.08	50.26	48.58	48.64	962,295	-0.86(-1.74%)
Dec 21, 2017	48.46	49.77	48.30	49.50	1,479,701	+1.34(+2.78%)
Dec 20, 2017	48.06	48.43	47.86	48.16	1,257,967	+0.32(+0.68%)
Dec 19, 2017	47.44	48.66	47.34	47.84	887,898	+0.55(+1.16%)
Dec 18, 2017	47.00	47.57	46.85	47.29	633,584	+0.53(+1.13%)
Dec 15, 2017	46.39	47.44	46.37	46.76	1,562,742	+0.42(+0.91%)
Dec 14, 2017	46.72	47.09	46.29	46.34	950,144	-0.47(-1.00%)
Dec 13, 2017	45.67	46.84	45.67	46.81	921,141	+1.10(+2.40%)
Dec 12, 2017	45.51	45.89	45.48	45.71	524,038	+0.22(+0.47%)
Dec 11, 2017	46.08	46.20	45.07	45.49	760,307	-0.51(-1.11%)
Dec 08, 2017	45.62	46.14	44.63	46.00	858,823	+0.56(+1.24%)
Dec 07, 2017	46.30	46.41	45.32	45.44	858,882	-0.64(-1.40%)
Dec 06, 2017	46.35	46.96	46.05	46.08	593,142	-0.19(-0.41%)
Dec 05, 2017	46.68	46.71	46.00	46.27	521,860	-0.09(-0.19%)
Dec 04, 2017	45.46	46.98	45.34	46.36	905,622	+1.38(+3.06%)
Dec 01, 2017	45.51	45.58	44.47	44.99	650,653	-0.67(-1.47%)
Nov 30, 2017	45.83	46.13	45.01	45.66	662,003	-0.03(-0.06%)
Nov 29, 2017	44.05	46.01	43.94	45.68	840,594	+1.74(+3.97%)
Nov 28, 2017	43.30	43.97	42.97	43.94	728,749	+0.89(+2.06%)
Nov 27, 2017	43.42	43.62	42.79	43.05	616,804	-0.38(-0.86%)
Nov 24, 2017	43.71	43.71	43.34	43.43	178,047	-0.21(-0.49%)
Nov 22, 2017	43.97	43.98	43.50	43.64	327,031	-0.40(-0.91%)
Nov 21, 2017	44.82	44.93	43.67	44.05	804,153	-0.59(-1.32%)
Nov 20, 2017	44.56	44.73	43.86	44.64	694,325	+0.06(+0.14%)
Nov 17, 2017	44.60	44.89	44.39	44.57	459,786	-0.11(-0.24%)
Nov 16, 2017	44.64	44.89	44.26	44.68	465,533	+0.10(+0.22%)
Nov 15, 2017	44.52	44.72	44.08	44.58	866,202	-0.17(-0.38%)
Nov 14, 2017	44.16	44.94	44.08	44.75	631,240	+0.71(+1.60%)
Nov 13, 2017	43.59	44.53	43.35	44.05	649,305	+0.21(+0.47%)
Nov 10, 2017	43.36	44.05	43.08	43.84	775,739	+0.25(+0.57%)
Nov 09, 2017	42.71	43.60	42.64	43.59	453,029	+0.54(+1.25%)
Nov 08, 2017	42.74	43.62	42.74	43.05	779,951	+0.19(+0.44%)
Nov 07, 2017	43.90	44.25	42.72	42.87	735,528	-1.26(-2.86%)
Nov 06, 2017	43.56	44.40	43.21	44.13	901,890	+0.66(+1.52%)
Nov 03, 2017	43.90	43.94	43.13	43.47	1,175,078	-0.46(-1.06%)
Nov 02, 2017	44.48	44.48	43.86	43.93	511,244	-0.41(-0.93%)

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.