Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	54.54	55.78	54.54	55.53	1,903,312	+0.85(+1.55%)
Jan 30, 2018	55.55	55.57	55.18	54.68	3,450,197	-1.99(-3.51%)
Jan 29, 2018	57.11	57.76	56.60	56.67	1,792,439	-0.96(-1.67%)
Jan 26, 2018	57.26	57.84	57.03	57.63	1,242,499	+0.56(+0.98%)
Jan 25, 2018	57.80	57.80	56.86	57.07	1,777,805	-0.37(-0.64%)
Jan 24, 2018	57.28	57.91	56.36	57.44	2,201,517	+0.40(+0.70%)
Jan 23, 2018	56.72	57.39	56.20	57.04	2,233,271	+0.52(+0.92%)
Jan 22, 2018	55.36	56.55	55.26	56.52	1,831,158	+1.35(+2.45%)
Jan 19, 2018	54.93	55.55	54.85	55.17	1,811,335	-0.48(-0.86%)
Jan 18, 2018	56.92	57.05	55.56	55.65	2,650,991	-1.53(-2.68%)
Jan 17, 2018	56.90	57.69	56.32	57.18	2,340,788	+0.25(+0.44%)
Jan 16, 2018	57.90	57.90	56.81	56.93	2,548,253	-0.73(-1.27%)
Jan 12, 2018		57.66	57.66	57.66	0	-0.67(-1.15%)
Jan 11, 2018	56.93	58.89	56.85	58.33	2,371,912	+1.81(+3.20%)
Jan 10, 2018	55.60	56.73	55.36	56.52	2,599,305	+1.05(+1.89%)
Jan 09, 2018	55.85	56.40	55.46	55.47	1,505,122	-0.15(-0.27%)
Jan 08, 2018	55.50	55.69	54.81	55.62	1,505,512	+0.38(+0.69%)
Jan 05, 2018	54.86	55.33	54.40	55.24	1,409,702	+0.13(+0.24%)
Jan 04, 2018	55.09	55.29	54.43	55.11	1,436,503	+0.17(+0.31%)
Jan 03, 2018	54.63	55.36	54.52	54.94	1,815,726	+0.68(+1.25%)
Jan 02, 2018	53.41	54.28	53.33	54.26	1,974,942	+1.29(+2.44%)
Dec 29, 2017		52.97	52.97	52.97	0	+0.05(+0.09%)
Dec 28, 2017	53.35	53.54	52.84	52.92	1,602,283	-0.37(-0.69%)
Dec 27, 2017	53.36	53.53	52.73	53.29	1,611,474	-0.12(-0.22%)
Dec 26, 2017	52.09	53.44	51.80	53.41	1,188,208	+1.51(+2.91%)
Dec 22, 2017	51.39	52.54	50.93	51.90	1,465,946	+0.65(+1.27%)
Dec 21, 2017	49.70	51.39	49.56	51.25	2,070,295	+1.64(+3.31%)
Dec 20, 2017	48.75	49.81	48.24	49.61	2,323,178	+1.26(+2.61%)
Dec 19, 2017	48.69	49.39	48.31	48.35	1,740,784	+0.01(+0.02%)
Dec 18, 2017	47.84	48.69	47.28	48.34	2,578,090	+1.14(+2.42%)
Dec 15, 2017	47.64	47.83	47.04	47.20	1,733,633	-0.16(-0.34%)
Dec 14, 2017	47.62	48.10	47.27	47.36	2,890,649	+0.05(+0.11%)
Dec 13, 2017	48.18	48.37	47.09	47.31	2,244,957	-0.74(-1.54%)
Dec 12, 2017	48.60	49.29	47.88	48.05	2,197,642	-0.02(-0.04%)
Dec 11, 2017	48.14	48.39	47.81	48.07	1,146,238	+0.14(+0.29%)
Dec 08, 2017	47.75	48.18	47.35	47.93	1,207,166	+0.85(+1.81%)
Dec 07, 2017	46.56	47.21	46.34	47.08	1,183,438	+0.49(+1.05%)
Dec 06, 2017	46.80	47.19	46.25	46.59	1,416,695	-0.82(-1.73%)
Dec 05, 2017	47.52	48.02	47.18	47.41	1,222,481	-0.40(-0.84%)
Dec 04, 2017	48.23	48.74	47.63	47.81	2,043,948	-0.66(-1.36%)
Dec 01, 2017	47.95	48.99	47.94	48.47	2,267,187	+1.14(+2.41%)
Nov 30, 2017	46.65	48.12	46.59	47.33	2,960,964	+1.28(+2.78%)
Nov 29, 2017	45.60	46.17	45.35	46.05	1,548,065	+0.48(+1.05%)
Nov 28, 2017	45.10	45.76	44.78	45.57	1,320,938	+0.43(+0.95%)
Nov 27, 2017	46.24	46.32	44.99	45.14	1,543,530	-1.59(-3.40%)
Nov 24, 2017	46.69	46.86	46.42	46.73	662,073	+0.49(+1.06%)
Nov 22, 2017	46.35	46.41	45.70	46.24	1,774,777	+0.70(+1.54%)
Nov 21, 2017	45.64	46.00	45.18	45.54	2,115,085	+0.29(+0.64%)
Nov 20, 2017	45.43	45.78	44.74	45.25	2,100,435	-0.67(-1.46%)
Nov 17, 2017	45.95	46.14	45.31	45.92	2,543,809	+0.40(+0.88%)
Nov 16, 2017	45.00	45.68	44.56	45.52	2,618,017	+0.68(+1.52%)
Nov 15, 2017	43.79	45.00	42.83	44.84	3,367,742	+0.27(+0.61%)
Nov 14, 2017	45.60	45.99	44.53	44.57	4,677,009	-1.26(-2.75%)
Nov 13, 2017	46.63	47.53	45.80	45.83	3,974,962	-0.86(-1.84%)
Nov 10, 2017	46.66	46.72	45.77	46.69	2,854,615	+0.37(+0.80%)
Nov 09, 2017	45.33	46.55	44.94	46.32	3,684,326	+1.43(+3.19%)
Nov 08, 2017	45.75	46.64	44.57	44.89	7,176,592	+1.30(+2.98%)
Nov 07, 2017	43.83	43.95	43.08	43.59	3,766,051	-0.35(-0.80%)
Nov 06, 2017	42.74	43.95	42.53	43.94	3,543,087	+1.57(+3.71%)
Nov 03, 2017	41.27	42.75	40.96	42.37	2,958,985	+1.23(+2.99%)
Nov 02, 2017	41.58	42.32	40.69	41.14	1,703,431	-0.60(-1.44%)

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.