Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	56.59	57.14	55.98	56.11	1,704,225	-0.41(-0.73%)
Jan 30, 2018	54.11	57.60	53.87	56.52	3,352,635	+3.01(+5.63%)
Jan 29, 2018	53.62	54.40	53.29	53.51	776,277	-0.12(-0.22%)
Jan 26, 2018	53.96	53.96	53.16	53.62	525,215	+0.06(+0.12%)
Jan 25, 2018	53.91	53.91	52.86	53.56	902,719	-0.06(-0.12%)
Jan 24, 2018	53.37	54.18	52.97	53.62	1,154,401	+0.77(+1.45%)
Jan 23, 2018	52.24	53.10	52.16	52.86	1,040,279	+0.79(+1.51%)
Jan 22, 2018	52.38	52.38	51.67	52.07	707,293	-0.13(-0.26%)
Jan 19, 2018	51.65	52.28	51.36	52.20	705,197	+0.52(+1.00%)
Jan 18, 2018	51.93	52.01	51.06	51.69	845,059	-0.30(-0.58%)
Jan 17, 2018	51.69	52.16	51.47	51.99	728,248	+1.05(+2.05%)
Jan 16, 2018	51.77	52.08	50.66	50.94	596,534	-0.56(-1.09%)
Jan 12, 2018		51.51	51.51	51.51	0	+0.50(+0.98%)
Jan 11, 2018	49.84	51.22	49.73	51.01	740,386	+1.41(+2.85%)
Jan 10, 2018	49.97	50.20	49.53	49.59	801,919	-0.63(-1.26%)
Jan 09, 2018	50.93	50.99	49.59	50.23	1,148,092	-0.67(-1.32%)
Jan 08, 2018	50.68	51.02	50.24	50.90	692,057	+0.17(+0.33%)
Jan 05, 2018	50.22	50.84	49.55	50.73	934,252	+0.88(+1.78%)
Jan 04, 2018	50.52	50.77	49.70	49.84	975,892	-0.43(-0.85%)
Jan 03, 2018	50.15	50.82	49.90	50.27	1,046,050	+0.23(+0.46%)
Jan 02, 2018	49.56	50.12	49.47	50.04	1,160,700	+0.69(+1.39%)
Dec 29, 2017		49.35	49.35	49.35	0	-0.32(-0.65%)
Dec 28, 2017	49.58	49.83	49.44	49.67	479,389	+0.33(+0.67%)
Dec 27, 2017	49.58	49.83	49.17	49.34	539,811	-0.29(-0.58%)
Dec 26, 2017	49.65	49.98	49.47	49.63	514,037	-0.19(-0.38%)
Dec 22, 2017	50.16	50.16	49.48	49.82	617,155	-0.22(-0.45%)
Dec 21, 2017	49.42	50.37	49.26	50.04	917,036	+0.86(+1.74%)
Dec 20, 2017	49.41	49.54	49.03	49.18	633,623	+0.03(+0.05%)
Dec 19, 2017	49.60	49.63	48.75	49.16	1,004,455	-0.09(-0.18%)
Dec 18, 2017	49.37	50.12	49.21	49.25	1,219,437	+0.09(+0.18%)
Dec 15, 2017	49.12	49.58	48.99	49.16	2,095,839	+0.05(+0.11%)
Dec 14, 2017	49.64	49.92	48.81	49.10	981,579	-0.58(-1.17%)
Dec 13, 2017	49.46	50.01	49.28	49.68	832,495	+0.55(+1.13%)
Dec 12, 2017	49.91	49.93	48.83	49.13	1,106,679	-0.75(-1.51%)
Dec 11, 2017	49.81	50.06	49.58	49.88	793,428	+0.08(+0.16%)
Dec 08, 2017	50.26	50.36	49.54	49.80	1,439,475	-0.32(-0.64%)
Dec 07, 2017	49.45	50.70	49.42	50.12	1,688,767	+0.51(+1.03%)
Dec 06, 2017	50.33	52.69	49.48	49.61	2,790,465	-0.42(-0.84%)
Dec 05, 2017	48.63	50.37	48.10	50.03	1,821,748	+1.19(+2.43%)
Dec 04, 2017	49.39	49.53	48.72	48.84	1,177,686	-0.04(-0.09%)
Dec 01, 2017	49.34	49.47	48.15	48.89	1,167,470	-0.58(-1.17%)
Nov 30, 2017	49.81	50.07	49.01	49.47	911,665	-0.21(-0.43%)
Nov 29, 2017	49.03	50.36	48.74	49.68	982,652	+0.73(+1.50%)
Nov 28, 2017	47.35	49.11	47.35	48.95	2,438,641	+1.72(+3.63%)
Nov 27, 2017	47.15	47.54	47.15	47.23	1,129,129	+0.27(+0.57%)
Nov 24, 2017	47.11	47.11	46.63	46.97	525,807	-0.04(-0.08%)
Nov 22, 2017	47.06	47.48	46.52	47.00	937,025	+0.08(+0.17%)
Nov 21, 2017	46.31	46.96	45.81	46.92	1,331,909	+0.75(+1.63%)
Nov 20, 2017	46.05	46.44	45.80	46.17	1,351,360	+0.40(+0.88%)
Nov 17, 2017	44.80	46.35	44.74	45.77	2,242,611	+0.96(+2.15%)
Nov 16, 2017	44.13	45.72	44.13	44.81	1,722,050	+0.71(+1.62%)
Nov 15, 2017	43.65	45.54	43.44	44.09	2,417,170	+0.23(+0.53%)
Nov 14, 2017	43.07	44.12	42.99	43.86	1,634,202	+0.37(+0.86%)
Nov 13, 2017	43.39	43.71	42.99	43.49	1,173,852	+0.03(+0.06%)
Nov 10, 2017	43.36	44.05	43.36	43.46	1,093,866	-0.03(-0.06%)
Nov 09, 2017	43.83	44.30	43.33	43.49	1,411,248	-0.84(-1.89%)
Nov 08, 2017	43.89	44.74	43.76	44.33	1,432,322	+0.19(+0.42%)
Nov 07, 2017	45.89	46.39	44.02	44.14	2,290,491	-1.83(-3.99%)
Nov 06, 2017	45.95	46.64	45.89	45.97	1,501,261	+0.06(+0.14%)
Nov 03, 2017	45.76	46.12	44.98	45.91	2,002,771	+1.19(+2.67%)
Nov 02, 2017	45.55	45.99	44.52	44.72	1,443,633	-1.10(-2.41%)

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.