Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.33	52.78	51.04	51.34	3,534,146	-0.68(-1.30%)
Jan 30, 2018	52.02	52.34	51.81	52.02	2,377,580	-0.41(-0.78%)
Jan 29, 2018	52.81	53.00	52.33	52.43	2,715,476	-0.45(-0.85%)
Jan 26, 2018	52.56	52.93	52.36	52.88	4,398,243	+0.71(+1.36%)
Jan 25, 2018	53.06	53.17	52.11	52.17	2,335,531	-0.37(-0.70%)
Jan 24, 2018	53.34	53.48	51.88	52.53	3,379,908	-0.76(-1.43%)
Jan 23, 2018	53.10	53.37	52.64	53.29	2,898,284	+0.27(+0.50%)
Jan 22, 2018	52.60	53.03	52.41	53.03	3,350,215	+0.36(+0.68%)
Jan 19, 2018	52.88	53.20	52.58	52.67	4,097,746	-0.18(-0.33%)
Jan 18, 2018	53.01	53.30	52.41	52.84	3,946,107	-0.24(-0.46%)
Jan 17, 2018	52.38	53.40	52.33	53.08	2,165,141	+1.10(+2.12%)
Jan 16, 2018	52.54	52.96	51.52	51.98	3,317,202	-0.42(-0.80%)
Jan 12, 2018		52.40	52.40	52.40	0	+0.80(+1.55%)
Jan 11, 2018	50.71	51.64	50.28	51.60	4,262,018	+0.97(+1.91%)
Jan 10, 2018		50.64		50.63	2,421,523	+0.82(+1.64%)
Jan 09, 2018	49.88	50.56	49.59	49.81	3,669,045	+0.02(+0.03%)
Jan 08, 2018	48.98	49.87	48.59	49.80	3,930,344	+0.67(+1.36%)
Jan 05, 2018	48.41	49.24	48.13	49.13	2,812,405	+0.87(+1.80%)
Jan 04, 2018	47.51	48.48	47.47	48.26	3,247,809	+0.78(+1.65%)
Jan 03, 2018	46.22	47.68	46.13	47.48	2,893,402	+1.25(+2.70%)
Jan 02, 2018	46.17	46.65	46.09	46.23	1,666,306	+0.21(+0.45%)
Dec 29, 2017		46.02	46.02	46.02	0	-0.40(-0.86%)
Dec 28, 2017	46.79	46.96	46.08	46.42	1,091,631	-0.29(-0.62%)
Dec 27, 2017	46.50	46.74	46.39	46.71	1,167,665	+0.24(+0.52%)
Dec 26, 2017	46.75	46.83	46.29	46.47	1,179,732	-0.37(-0.78%)
Dec 22, 2017	46.74	46.99	46.72	46.83	1,227,057	+0.07(+0.16%)
Dec 21, 2017	47.49	47.56	46.69	46.76	2,836,898	-0.69(-1.46%)
Dec 20, 2017	48.60	48.61	47.32	47.45	2,256,852	-0.72(-1.50%)
Dec 19, 2017	48.01	48.35	47.81	48.17	3,707,545	+0.15(+0.31%)
Dec 18, 2017	48.05	48.36	47.77	48.02	2,570,668	+0.38(+0.80%)
Dec 15, 2017	47.66	48.13	47.63	47.64	6,104,036	-0.08(-0.17%)
Dec 14, 2017	48.16	48.38	47.62	47.72	2,901,079	-0.34(-0.71%)
Dec 13, 2017	48.21	48.51	48.01	48.07	3,575,259	-0.02(-0.03%)
Dec 12, 2017		48.93	48.05	48.08	3,182,323	-0.65(-1.33%)
Dec 11, 2017	48.32	49.07	48.25	48.73	3,454,896	+0.27(+0.55%)
Dec 08, 2017	48.17	48.77	47.81	48.47	4,134,259	+0.61(+1.27%)
Dec 07, 2017	47.59	48.10	47.18	47.86	3,492,908	+0.27(+0.56%)
Dec 06, 2017	46.70	47.65	46.52	47.59	3,810,100	+0.89(+1.91%)
Dec 05, 2017	46.56	47.05	46.27	46.70	3,151,761	+0.17(+0.38%)
Dec 04, 2017	47.18	47.81	46.52	46.53	5,159,046	-0.40(-0.85%)
Dec 01, 2017	46.24	47.01	46.03	46.93	4,905,812	-0.08(-0.18%)
Nov 30, 2017	47.24	48.04	47.00	47.01	5,323,826	+0.23(+0.50%)
Nov 29, 2017	47.14	47.57	46.65	46.78	3,164,005	-0.47(-1.00%)
Nov 28, 2017	46.71	47.34	46.65	47.25	3,026,254	+0.47(+1.01%)
Nov 27, 2017	46.58	46.85	45.92	46.78	3,508,802	-0.15(-0.32%)
Nov 24, 2017	46.67	47.04	46.58	46.93	1,843,494	+0.30(+0.64%)
Nov 22, 2017	45.75	46.67	45.50	46.63	3,301,939	+0.81(+1.76%)
Nov 21, 2017	45.38	46.17	45.29	45.82	4,161,582	+0.29(+0.64%)
Nov 20, 2017	43.67	45.59	43.64	45.53	5,258,113	+1.48(+3.36%)
Nov 17, 2017	44.11	45.52	43.67	44.05	6,809,308	-0.13(-0.30%)
Nov 16, 2017	42.77	44.83	42.68	44.18	15,467,408	+6.06(+15.91%)
Nov 15, 2017	37.81	38.34	37.63	38.12	5,224,144	+0.17(+0.44%)
Nov 14, 2017	38.22	38.38	37.93	37.95	2,708,997	-0.32(-0.83%)
Nov 13, 2017	38.44	38.78	38.21	38.27	2,799,327	-0.28(-0.73%)
Nov 10, 2017	38.42	38.85	38.35	38.55	1,982,586	+0.03(+0.09%)
Nov 09, 2017	38.39	39.26	38.21	38.52	4,358,608	+0.81(+2.14%)
Nov 08, 2017	37.13	37.85	37.00	37.71	1,884,023	+0.57(+1.52%)
Nov 07, 2017	37.43	37.49	36.94	37.14	2,332,682	-0.29(-0.78%)
Nov 06, 2017	36.66	37.53	36.62	37.43	3,054,940	+0.63(+1.72%)
Nov 03, 2017	36.93	37.01	36.53	36.80	2,473,638	-0.01(-0.02%)
Nov 02, 2017	37.06	37.11	36.55	36.81	2,539,048	-0.23(-0.63%)

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.