Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	57.19	57.74	56.57	56.71	1,686,277	-0.42(-0.73%)
Jan 30, 2018	54.68	58.21	54.45	57.12	3,317,326	+3.04(+5.63%)
Jan 29, 2018	54.20	54.98	53.86	54.08	768,101	-0.12(-0.22%)
Jan 26, 2018	54.54	54.54	53.73	54.20	519,683	+0.06(+0.12%)
Jan 25, 2018	54.48	54.48	53.42	54.13	893,212	-0.06(-0.12%)
Jan 24, 2018	53.93	54.76	53.54	54.20	1,142,243	+0.78(+1.45%)
Jan 23, 2018	52.80	53.67	52.71	53.42	1,029,323	+0.79(+1.51%)
Jan 22, 2018	52.94	52.94	52.22	52.62	699,844	-0.14(-0.26%)
Jan 19, 2018	52.20	52.84	51.91	52.76	697,770	+0.52(+1.00%)
Jan 18, 2018	52.48	52.56	51.60	52.24	836,159	-0.31(-0.58%)
Jan 17, 2018	52.24	52.71	52.02	52.54	720,578	+1.06(+2.05%)
Jan 16, 2018	52.32	52.63	51.20	51.49	590,252	-0.57(-1.09%)
Jan 12, 2018		52.05	52.05	52.05	0	+0.51(+0.98%)
Jan 11, 2018	50.37	51.77	50.26	51.55	732,588	+1.43(+2.85%)
Jan 10, 2018	50.50	50.74	50.05	50.12	793,474	-0.64(-1.26%)
Jan 09, 2018	51.47	51.53	50.12	50.76	1,136,000	-0.68(-1.32%)
Jan 08, 2018	51.22	51.57	50.77	51.44	684,769	+0.17(+0.33%)
Jan 05, 2018	50.75	51.38	50.08	51.27	924,413	+0.89(+1.78%)
Jan 04, 2018	51.06	51.31	50.23	50.37	965,614	-0.43(-0.85%)
Jan 03, 2018	50.68	51.36	50.43	50.81	1,035,033	+0.23(+0.46%)
Jan 02, 2018	50.09	50.65	50.00	50.57	1,148,476	+0.70(+1.39%)
Dec 29, 2017		49.88	49.88	49.88	0	-0.33(-0.65%)
Dec 28, 2017	50.10	50.36	49.97	50.20	474,341	+0.33(+0.67%)
Dec 27, 2017	50.11	50.36	49.70	49.87	534,126	-0.29(-0.58%)
Dec 26, 2017	50.18	50.51	50.00	50.16	508,623	-0.19(-0.38%)
Dec 22, 2017	50.69	50.69	50.00	50.35	610,656	-0.23(-0.45%)
Dec 21, 2017	49.95	50.91	49.79	50.57	907,378	+0.87(+1.74%)
Dec 20, 2017	49.94	50.06	49.55	49.71	626,950	+0.03(+0.05%)
Dec 19, 2017	50.13	50.16	49.27	49.68	993,876	-0.09(-0.18%)
Dec 18, 2017	49.90	50.65	49.73	49.77	1,206,594	+0.09(+0.18%)
Dec 15, 2017	49.64	50.11	49.52	49.68	2,073,766	+0.05(+0.11%)
Dec 14, 2017	50.17	50.45	49.33	49.62	971,241	-0.59(-1.17%)
Dec 13, 2017	49.99	50.55	49.81	50.21	823,728	+0.56(+1.13%)
Dec 12, 2017	50.44	50.46	49.34	49.65	1,095,024	-0.76(-1.51%)
Dec 11, 2017	50.34	50.59	50.10	50.41	785,072	+0.08(+0.16%)
Dec 08, 2017	50.80	50.90	50.06	50.33	1,424,315	-0.33(-0.64%)
Dec 07, 2017	49.98	51.24	49.95	50.65	1,670,981	+0.51(+1.03%)
Dec 06, 2017	50.86	53.26	50.00	50.14	2,761,076	-0.42(-0.84%)
Dec 05, 2017	49.15	50.91	48.61	50.56	1,802,562	+1.20(+2.43%)
Dec 04, 2017	49.91	50.05	49.24	49.36	1,165,283	-0.05(-0.09%)
Dec 01, 2017	49.87	50.00	48.66	49.41	1,155,174	-0.59(-1.17%)
Nov 30, 2017	50.34	50.60	49.53	50.00	902,063	-0.22(-0.43%)
Nov 29, 2017	49.55	50.90	49.25	50.21	972,303	+0.74(+1.50%)
Nov 28, 2017	47.85	49.63	47.85	49.47	2,412,958	+1.73(+3.63%)
Nov 27, 2017	47.66	48.04	47.66	47.74	1,117,237	+0.27(+0.57%)
Nov 24, 2017	47.61	47.61	47.12	47.47	520,269	-0.04(-0.08%)
Nov 22, 2017	47.57	47.98	47.01	47.50	927,156	+0.08(+0.17%)
Nov 21, 2017	46.81	47.46	46.30	47.42	1,317,882	+0.76(+1.63%)
Nov 20, 2017	46.54	46.93	46.28	46.66	1,337,128	+0.41(+0.88%)
Nov 17, 2017	45.27	46.84	45.22	46.26	2,218,992	+0.97(+2.15%)
Nov 16, 2017	44.60	46.21	44.60	45.28	1,703,914	+0.72(+1.62%)
Nov 15, 2017	44.11	46.02	43.91	44.56	2,391,713	+0.23(+0.53%)
Nov 14, 2017	43.53	44.59	43.45	44.33	1,616,991	+0.38(+0.86%)
Nov 13, 2017	43.85	44.18	43.45	43.95	1,161,489	+0.03(+0.06%)
Nov 10, 2017	43.83	44.52	43.83	43.92	1,082,346	-0.03(-0.06%)
Nov 09, 2017	44.29	44.77	43.79	43.95	1,396,385	-0.85(-1.89%)
Nov 08, 2017	44.36	45.22	44.22	44.80	1,417,237	+0.19(+0.42%)
Nov 07, 2017	46.38	46.89	44.49	44.61	2,266,368	-1.85(-3.99%)
Nov 06, 2017	46.44	47.14	46.38	46.46	1,485,450	+0.06(+0.14%)
Nov 03, 2017	46.25	46.61	45.45	46.40	1,981,678	+1.21(+2.67%)
Nov 02, 2017	46.04	46.48	45.00	45.19	1,428,429	-1.12(-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.