Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.63	50.05	48.94	49.58	14,239,443	+0.23(+0.47%)
Jan 30, 2018	50.18	50.21	49.19	49.35	15,783,319	-1.80(-3.52%)
Jan 29, 2018	52.45	52.62	50.68	51.15	13,349,640	-1.65(-3.13%)
Jan 26, 2018	52.16	52.81	51.78	52.81	12,172,781	+1.26(+2.44%)
Jan 25, 2018	53.79	54.29	51.27	51.55	16,507,824	-1.04(-1.97%)
Jan 24, 2018	52.99	53.08	52.10	52.58	12,761,678	-0.84(-1.57%)
Jan 23, 2018	53.51	53.79	52.86	53.43	9,520,392	+0.30(+0.57%)
Jan 22, 2018	53.13	53.19	52.58	53.12	12,370,274	+0.06(+0.10%)
Jan 19, 2018	53.34	53.36	51.98	53.07	12,394,698	+0.00(+0.00%)
Jan 18, 2018	52.46	54.20	52.40	53.07	19,119,586	+0.06(+0.10%)
Jan 17, 2018	51.50	53.18	51.28	53.01	19,386,028	+2.63(+5.21%)
Jan 16, 2018	50.68	51.22	49.93	50.38	15,549,688	+0.97(+1.96%)
Jan 12, 2018		49.41	49.41	49.41	0	+0.23(+0.47%)
Jan 11, 2018	49.43	49.49	48.65	49.18	11,551,910	-0.09(-0.19%)
Jan 10, 2018				49.27	15,691,191	-1.44(-2.84%)
Jan 09, 2018	51.93	51.94	49.96	50.72	14,646,617	-0.98(-1.90%)
Jan 08, 2018	50.86	52.19	50.82	51.70	13,678,041	+1.22(+2.42%)
Jan 05, 2018	50.52	50.76	50.13	50.48	11,792,787	+0.29(+0.57%)
Jan 04, 2018	50.38	50.79	49.90	50.19	10,199,850	+0.29(+0.57%)
Jan 03, 2018	49.50	50.18	49.17	49.90	11,778,880	+0.87(+1.77%)
Jan 02, 2018	47.78	49.05	47.35	49.03	10,617,580	+1.77(+3.76%)
Dec 29, 2017		47.26	47.26	47.26	0	-0.55(-1.16%)
Dec 28, 2017	47.97	48.21	47.61	47.81	6,093,036	+0.04(+0.08%)
Dec 27, 2017	47.46	47.92	47.12	47.78	6,444,475	+0.58(+1.23%)
Dec 26, 2017		47.55	46.61	47.19	7,996,528	-0.93(-1.94%)
Dec 22, 2017	47.84	48.29	47.43	48.13	8,748,238	+0.16(+0.33%)
Dec 21, 2017	49.16	49.28	47.90	47.97	10,305,987	-1.29(-2.63%)
Dec 20, 2017	50.02	50.15	48.92	49.27	10,762,231	+0.31(+0.62%)
Dec 19, 2017	48.86	49.40	48.38	48.96	11,516,689	-0.41(-0.82%)
Dec 18, 2017	49.15	49.50	48.78	49.37	14,388,704	+0.80(+1.64%)
Dec 15, 2017	47.68	48.89	47.29	48.57	15,766,017	+1.14(+2.40%)
Dec 14, 2017	47.15	47.90	46.75	47.44	9,669,854	+0.51(+1.08%)
Dec 13, 2017	46.97	47.22	46.75	46.93	14,988,658	+0.27(+0.57%)
Dec 12, 2017	47.61	47.83	46.66	46.66	10,325,505	-1.06(-2.23%)
Dec 11, 2017	47.68	48.26	47.12	47.72	10,534,513	+0.18(+0.37%)
Dec 08, 2017	49.00	49.73	47.32	47.55	16,367,889	-0.80(-1.66%)
Dec 07, 2017	47.79	48.62	47.46	48.35	15,870,869	+1.19(+2.53%)
Dec 06, 2017	46.10	47.40	45.39	47.16	20,850,252	+0.86(+1.86%)
Dec 05, 2017	45.72	47.98	44.61	46.30	22,746,388	+0.29(+0.62%)
Dec 04, 2017	48.13	48.39	45.55	46.01	21,584,304	-1.98(-4.12%)
Dec 01, 2017	48.07	48.73	47.39	47.99	17,600,976	-0.79(-1.63%)
Nov 30, 2017	49.65	49.70	48.38	48.78	15,734,052	-0.13(-0.26%)
Nov 29, 2017	52.57	52.75	47.69	48.91	27,363,458	-4.09(-7.71%)
Nov 28, 2017	52.70	53.28	52.47	53.00	8,521,850	+0.36(+0.69%)
Nov 27, 2017		53.00	52.02	52.64	8,610,232	-0.90(-1.68%)
Nov 24, 2017	53.48	53.74	53.31	53.54	4,005,798	+0.21(+0.40%)
Nov 22, 2017	54.49	54.54	53.16	53.32	8,980,595	-0.94(-1.74%)
Nov 21, 2017	53.53	54.32	53.53	54.27	11,049,434	+1.09(+2.05%)
Nov 20, 2017	52.29	53.73	52.29	53.18	15,556,629	+1.04(+2.00%)
Nov 17, 2017	55.80	56.20	51.76	52.14	29,728,300	-1.25(-2.33%)
Nov 16, 2017	52.02	53.53	51.92	53.38	18,015,252	+1.91(+3.71%)
Nov 15, 2017	51.90	52.18	51.18	51.47	10,392,808	-0.60(-1.15%)
Nov 14, 2017	52.45	52.51	51.50	52.07	10,442,230	-0.56(-1.07%)
Nov 13, 2017	52.05	52.68	51.78	52.63	10,196,138	+0.62(+1.19%)
Nov 10, 2017	51.36	52.15	51.05	52.02	7,988,969	+0.81(+1.59%)
Nov 09, 2017	52.13	52.22	50.58	51.20	11,126,762	-1.33(-2.53%)
Nov 08, 2017	52.14	52.73	51.89	52.53	8,091,286	+0.42(+0.80%)
Nov 07, 2017	52.03	52.80	51.97	52.12	8,859,913	+0.13(+0.25%)
Nov 06, 2017	52.32	52.35	51.41	51.99	8,542,628	-0.20(-0.39%)
Nov 03, 2017	51.95	52.19	51.61	52.19	6,031,386	+0.27(+0.52%)
Nov 02, 2017	51.42	52.03	50.86	51.92	7,091,720	+0.51(+0.99%)

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.