Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.54	52.99	51.24	51.55	3,520,038	-0.68(-1.30%)
Jan 30, 2018	52.22	52.55	52.02	52.22	2,368,089	-0.41(-0.78%)
Jan 29, 2018	53.02	53.21	52.53	52.64	2,704,636	-0.45(-0.85%)
Jan 26, 2018	52.77	53.15	52.57	53.09	4,380,685	+0.71(+1.36%)
Jan 25, 2018	53.27	53.38	52.32	52.38	2,326,207	-0.37(-0.70%)
Jan 24, 2018	53.55	53.69	52.09	52.74	3,366,415	-0.76(-1.43%)
Jan 23, 2018	53.31	53.58	52.85	53.51	2,886,714	+0.27(+0.50%)
Jan 22, 2018	52.81	53.25	52.62	53.24	3,336,841	+0.36(+0.68%)
Jan 19, 2018	53.10	53.41	52.79	52.88	4,081,388	-0.18(-0.33%)
Jan 18, 2018	53.22	53.52	52.62	53.05	3,930,354	-0.24(-0.46%)
Jan 17, 2018	52.59	53.62	52.53	53.30	2,156,498	+1.11(+2.12%)
Jan 16, 2018	52.75	53.17	51.72	52.19	3,303,959	-0.42(-0.80%)
Jan 12, 2018		52.61	52.61	52.61	0	+0.80(+1.55%)
Jan 11, 2018	50.91	51.85	50.48	51.81	4,245,004	+0.97(+1.91%)
Jan 10, 2018		50.84		50.83	2,411,856	+0.82(+1.64%)
Jan 09, 2018	50.08	50.77	49.79	50.01	3,654,399	+0.02(+0.03%)
Jan 08, 2018	49.17	50.07	48.79	50.00	3,914,654	+0.67(+1.36%)
Jan 05, 2018	48.60	49.44	48.33	49.32	2,801,177	+0.87(+1.80%)
Jan 04, 2018	47.70	48.67	47.66	48.45	3,234,843	+0.79(+1.65%)
Jan 03, 2018	46.40	47.87	46.31	47.67	2,881,852	+1.25(+2.70%)
Jan 02, 2018	46.35	46.84	46.28	46.41	1,659,654	+0.21(+0.45%)
Dec 29, 2017		46.20	46.20	46.20	0	-0.40(-0.86%)
Dec 28, 2017	46.98	47.15	46.26	46.60	1,087,273	-0.29(-0.62%)
Dec 27, 2017	46.69	46.93	46.57	46.90	1,163,004	+0.24(+0.52%)
Dec 26, 2017	46.94	47.02	46.47	46.65	1,175,022	-0.37(-0.78%)
Dec 22, 2017	46.93	47.18	46.91	47.02	1,222,159	+0.08(+0.16%)
Dec 21, 2017	47.68	47.75	46.88	46.95	2,825,573	-0.69(-1.46%)
Dec 20, 2017	48.79	48.81	47.51	47.64	2,247,843	-0.73(-1.50%)
Dec 19, 2017	48.20	48.55	48.00	48.37	3,692,745	+0.15(+0.31%)
Dec 18, 2017	48.24	48.55	47.97	48.22	2,560,406	+0.38(+0.80%)
Dec 15, 2017	47.85	48.33	47.82	47.83	6,079,668	-0.08(-0.17%)
Dec 14, 2017	48.35	48.58	47.82	47.92	2,889,498	-0.34(-0.71%)
Dec 13, 2017	48.40	48.71	48.20	48.26	3,560,987	-0.02(-0.03%)
Dec 12, 2017		49.13	48.24	48.27	3,169,620	-0.65(-1.33%)
Dec 11, 2017	48.52	49.27	48.44	48.93	3,441,104	+0.27(+0.55%)
Dec 08, 2017	48.36	48.97	48.00	48.66	4,117,755	+0.61(+1.27%)
Dec 07, 2017	47.78	48.29	47.37	48.05	3,478,964	+0.27(+0.56%)
Dec 06, 2017	46.89	47.84	46.70	47.78	3,794,890	+0.89(+1.91%)
Dec 05, 2017	46.75	47.24	46.46	46.89	3,139,179	+0.18(+0.38%)
Dec 04, 2017	47.37	48.00	46.70	46.71	5,138,451	-0.40(-0.85%)
Dec 01, 2017	46.43	47.20	46.21	47.11	4,886,227	-0.08(-0.18%)
Nov 30, 2017	47.43	48.23	47.19	47.20	5,302,573	+0.23(+0.50%)
Nov 29, 2017	47.33	47.76	46.84	46.96	3,151,374	-0.48(-1.00%)
Nov 28, 2017	46.90	47.53	46.84	47.44	3,014,173	+0.48(+1.01%)
Nov 27, 2017	46.77	47.04	46.11	46.96	3,494,795	-0.15(-0.32%)
Nov 24, 2017	46.86	47.23	46.77	47.11	1,836,134	+0.30(+0.64%)
Nov 22, 2017	45.94	46.86	45.68	46.81	3,288,758	+0.81(+1.76%)
Nov 21, 2017	45.56	46.35	45.47	46.00	4,144,969	+0.29(+0.64%)
Nov 20, 2017	43.85	45.78	43.81	45.71	5,237,122	+1.49(+3.36%)
Nov 17, 2017	44.29	45.70	43.85	44.22	6,782,125	-0.13(-0.30%)
Nov 16, 2017	42.94	45.01	42.85	44.36	15,405,661	+6.09(+15.91%)
Nov 15, 2017	37.96	38.49	37.78	38.27	5,203,289	+0.17(+0.44%)
Nov 14, 2017	38.38	38.54	38.08	38.10	2,698,182	-0.32(-0.83%)
Nov 13, 2017	38.59	38.94	38.36	38.42	2,788,152	-0.28(-0.73%)
Nov 10, 2017	38.58	39.00	38.50	38.70	1,974,671	+0.03(+0.09%)
Nov 09, 2017	38.54	39.42	38.36	38.67	4,341,209	+0.81(+2.14%)
Nov 08, 2017	37.28	38.00	37.15	37.86	1,876,502	+0.57(+1.52%)
Nov 07, 2017	37.58	37.64	37.09	37.29	2,323,370	-0.29(-0.78%)
Nov 06, 2017	36.81	37.68	36.77	37.58	3,042,745	+0.63(+1.72%)
Nov 03, 2017	37.07	37.15	36.67	36.95	2,463,763	-0.01(-0.02%)
Nov 02, 2017	37.21	37.25	36.70	36.96	2,528,912	-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.