Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	66.88	67.98	66.00	67.78	116,048	+2.03(+3.09%)
Jan 30, 2018	67.87	67.87	65.50	65.75	125,705	-0.69(-1.04%)
Jan 29, 2018	66.95	67.57	66.25	66.44	154,909	-2.36(-3.43%)
Jan 26, 2018	68.93	69.41	67.79	68.80	207,689	-1.66(-2.36%)
Jan 25, 2018	72.30	72.87	70.32	70.46	166,024	+0.35(+0.50%)
Jan 24, 2018	68.85	70.45	68.14	70.11	134,349	+1.45(+2.11%)
Jan 23, 2018	67.32	68.97	66.70	68.66	100,586	+0.34(+0.50%)
Jan 22, 2018	67.61	68.65	67.50	68.32	101,684	+1.83(+2.75%)
Jan 19, 2018	65.56	67.00	65.50	66.49	131,827	-1.61(-2.36%)
Jan 18, 2018	66.81	68.66	66.78	68.10	205,285	+2.98(+4.58%)
Jan 17, 2018	64.33	65.96	63.99	65.12	186,304	+2.62(+4.19%)
Jan 16, 2018	64.32	65.00	62.10	62.50	277,065	-4.22(-6.32%)
Jan 12, 2018		66.72	66.72	66.72	0	+1.76(+2.71%)
Jan 11, 2018	62.99	65.00	62.73	64.96	126,374	+2.49(+3.99%)
Jan 10, 2018		62.77		62.47	64,178	+0.59(+0.95%)
Jan 09, 2018	61.96	62.46	60.40	61.88	108,928	-0.45(-0.72%)
Jan 08, 2018	61.28	62.48	61.14	62.33	93,295	+1.30(+2.13%)
Jan 05, 2018	59.66	61.13	59.27	61.03	119,586	+0.29(+0.48%)
Jan 04, 2018	58.60	60.79	58.33	60.74	259,968	+4.46(+7.92%)
Jan 03, 2018	53.56	56.91	53.56	56.28	262,494	+3.42(+6.47%)
Jan 02, 2018	51.87	53.00	51.87	52.86	144,180	+2.38(+4.71%)
Dec 29, 2017		50.48	50.48	50.48	0	+0.12(+0.24%)
Dec 28, 2017	50.12	50.45	50.04	50.36	58,812	-0.16(-0.32%)
Dec 27, 2017	50.61	50.75	49.92	50.52	188,522	-0.48(-0.94%)
Dec 26, 2017	49.79	51.17	49.79	51.00	117,536	+1.57(+3.18%)
Dec 22, 2017	48.40	49.73	48.33	49.43	190,888	+1.70(+3.56%)
Dec 21, 2017	47.37	48.06	47.30	47.73	78,975	-0.15(-0.31%)
Dec 20, 2017	47.59	48.29	47.30	47.88	202,156	-0.32(-0.66%)
Dec 19, 2017	49.00	49.04	47.60	48.20	108,382	-2.04(-4.06%)
Dec 18, 2017	49.90	50.54	49.55	50.24	69,809	+0.18(+0.36%)
Dec 15, 2017	50.44	50.50	49.57	50.06	49,626	-0.25(-0.50%)
Dec 14, 2017	50.43	51.11	50.09	50.31	119,441	-0.48(-0.95%)
Dec 13, 2017	49.83	51.21	49.52	50.79	65,926	+1.04(+2.09%)
Dec 12, 2017	50.77	50.80	49.61	49.75	96,550	-0.39(-0.78%)
Dec 11, 2017	48.30	50.46	48.30	50.14	216,549	+2.68(+5.65%)
Dec 08, 2017	47.38	47.69	46.50	47.46	174,485	+0.40(+0.85%)
Dec 07, 2017	46.74	47.32	46.60	47.06	59,340	-0.24(-0.51%)
Dec 06, 2017	48.28	48.28	47.04	47.30	50,617	-1.17(-2.41%)
Dec 05, 2017	48.52	48.99	48.06	48.47	32,033	-0.16(-0.33%)
Dec 04, 2017	48.80	49.27	48.20	48.63	257,417	+1.65(+3.51%)
Dec 01, 2017	48.65	48.90	45.48	46.98	326,182	-1.34(-2.77%)
Nov 30, 2017	49.58	49.58	48.27	48.32	145,702	-0.93(-1.89%)
Nov 29, 2017	51.30	51.30	48.80	49.25	128,573	-3.42(-6.49%)
Nov 28, 2017	52.48	52.90	52.00	52.67	51,200	+0.77(+1.48%)
Nov 27, 2017	53.23	53.23	51.80	51.90	74,422	-1.90(-3.53%)
Nov 24, 2017	54.19	54.24	53.22	53.80	41,147	-0.19(-0.35%)
Nov 22, 2017	53.00	54.23	52.83	53.99	112,167	+2.38(+4.61%)
Nov 21, 2017	50.88	52.00	50.88	51.61	221,502	+2.25(+4.56%)
Nov 20, 2017	48.78	49.87	48.78	49.36	108,723	-0.77(-1.54%)
Nov 17, 2017	49.00	50.40	48.68	50.13	67,842	+1.82(+3.77%)
Nov 16, 2017	47.64	48.48	47.30	48.31	102,587	+1.30(+2.77%)
Nov 15, 2017	48.50	48.50	46.61	47.01	274,842	-2.39(-4.84%)
Nov 14, 2017	51.13	51.15	49.13	49.40	248,772	-2.77(-5.31%)
Nov 13, 2017	52.25	52.48	51.63	52.17	68,581	-0.55(-1.04%)
Nov 10, 2017	53.20	53.50	52.57	52.72	50,507	-0.84(-1.57%)
Nov 09, 2017	53.09	53.84	52.50	53.56	79,699	+0.17(+0.32%)
Nov 08, 2017	53.52	54.30	52.72	53.39	139,437	+1.31(+2.52%)
Nov 07, 2017	53.19	53.71	51.88	52.08	135,762	+0.05(+0.10%)
Nov 06, 2017	49.26	52.22	48.88	52.03	116,206	+3.07(+6.27%)
Nov 03, 2017	49.99	49.99	48.10	48.96	53,459	-1.42(-2.82%)
Nov 02, 2017	49.72	50.42	49.19	50.38	75,537	+0.15(+0.30%)

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.