Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	48.39	48.65	47.30	47.60	330,344	-0.47(-0.98%)
Jan 30, 2018	49.04	49.29	47.77	48.07	460,636	-1.26(-2.55%)
Jan 29, 2018	49.48	49.81	49.12	49.33	326,740	-0.05(-0.10%)
Jan 26, 2018	49.90	49.90	49.18	49.38	386,766	-0.40(-0.80%)
Jan 25, 2018	49.69	49.95	49.35	49.78	273,990	+0.55(+1.12%)
Jan 24, 2018	49.36	49.66	48.62	49.23	316,764	+0.09(+0.18%)
Jan 23, 2018	49.27	49.27	48.44	49.14	458,570	-0.13(-0.26%)
Jan 22, 2018	48.80	49.31	48.41	49.27	313,142	+0.27(+0.55%)
Jan 19, 2018	48.22	49.56	47.92	49.00	432,084	+0.71(+1.47%)
Jan 18, 2018	48.48	48.61	48.08	48.29	468,442	-0.30(-0.62%)
Jan 17, 2018	47.91	48.74	47.47	48.59	535,563	+0.79(+1.65%)
Jan 16, 2018	48.86	49.54	47.78	47.80	872,706	+0.38(+0.80%)
Jan 12, 2018		47.42	47.42	47.42	0	+0.68(+1.45%)
Jan 11, 2018	45.62	46.77	45.33	46.74	662,490	+0.96(+2.10%)
Jan 10, 2018		46.42		45.78	516,719	-0.58(-1.25%)
Jan 09, 2018	47.28	47.75	45.81	46.36	1,091,851	-0.76(-1.61%)
Jan 08, 2018	45.30	47.65	45.29	47.12	1,754,270	+2.24(+4.99%)
Jan 05, 2018	44.46	45.07	44.15	44.88	1,385,360	+0.95(+2.16%)
Jan 04, 2018	49.29	49.29	43.68	43.93	3,162,447	-5.49(-11.11%)
Jan 03, 2018	49.56	49.93	49.10	49.42	367,983	-0.21(-0.42%)
Jan 02, 2018	49.46	49.82	49.09	49.63	515,193	+0.36(+0.73%)
Dec 29, 2017		49.27	49.27	49.27	0	-0.04(-0.08%)
Dec 28, 2017	50.02	50.02	49.08	49.31	602,844	-0.51(-1.02%)
Dec 27, 2017	50.21	50.21	49.55	49.82	432,733	-0.23(-0.46%)
Dec 26, 2017	50.15	50.55	49.86	50.05	299,989	+0.06(+0.12%)
Dec 22, 2017	50.06	50.49	49.80	49.99	519,665	+0.13(+0.26%)
Dec 21, 2017	50.25	50.45	49.67	49.86	610,035	-0.03(-0.06%)
Dec 20, 2017	51.28	51.55	49.80	49.89	806,299	-1.45(-2.82%)
Dec 19, 2017	51.95	52.36	51.13	51.34	521,717	-0.54(-1.04%)
Dec 18, 2017	51.73	52.55	51.24	51.88	529,763	+0.73(+1.43%)
Dec 15, 2017	50.99	52.09	50.21	51.15	1,080,750	+0.18(+0.35%)
Dec 14, 2017	51.58	51.75	50.48	50.97	741,324	-0.46(-0.89%)
Dec 13, 2017	50.64	51.52	50.26	51.43	646,905	+0.72(+1.42%)
Dec 12, 2017	49.55	50.84	49.11	50.71	1,614,284	+1.09(+2.20%)
Dec 11, 2017	50.07	50.07	48.71	49.62	1,103,943	-0.13(-0.26%)
Dec 08, 2017	49.45	51.35	47.15	49.75	2,329,392	+0.22(+0.43%)
Dec 07, 2017	49.40	50.77	49.10	49.53	1,689,362	+0.12(+0.25%)
Dec 06, 2017	49.83	50.23	49.15	49.41	1,338,563	-0.10(-0.20%)
Dec 05, 2017	52.50	52.50	48.75	49.51	1,714,368	-2.98(-5.68%)
Dec 04, 2017	48.31	52.69	48.31	52.49	1,825,190	+4.69(+9.81%)
Dec 01, 2017	47.98	48.25	46.87	47.80	845,312	-0.22(-0.46%)
Nov 30, 2017	47.10	48.60	47.05	48.02	1,448,257	+1.27(+2.72%)
Nov 29, 2017	44.38	46.82	44.02	46.75	1,444,752	+2.40(+5.41%)
Nov 28, 2017	42.65	44.52	42.51	44.35	845,661	+1.67(+3.91%)
Nov 27, 2017	42.23	42.76	42.23	42.68	338,114	+0.39(+0.92%)
Nov 24, 2017	42.82	42.82	42.22	42.29	169,741	-0.34(-0.80%)
Nov 22, 2017	42.16	42.81	41.91	42.63	475,584	+0.44(+1.04%)
Nov 21, 2017	42.76	42.76	41.74	42.19	613,213	-0.46(-1.08%)
Nov 20, 2017	42.20	43.70	42.16	42.65	957,302	+0.50(+1.19%)
Nov 17, 2017	40.64	42.36	40.64	42.15	583,702	+1.29(+3.16%)
Nov 16, 2017	39.90	40.98	39.90	40.86	441,884	+1.19(+3.00%)
Nov 15, 2017	40.02	40.19	39.61	39.67	638,371	-0.59(-1.47%)
Nov 14, 2017	39.62	40.35	39.21	40.26	414,489	+0.56(+1.41%)
Nov 13, 2017	39.78	39.90	39.34	39.70	432,384	-0.19(-0.48%)
Nov 10, 2017	39.78	40.59	39.54	39.89	498,557	-0.08(-0.20%)
Nov 09, 2017	39.16	40.03	38.98	39.97	832,632	+0.64(+1.63%)
Nov 08, 2017	38.72	39.56	38.53	39.33	707,254	+0.40(+1.03%)
Nov 07, 2017	39.22	39.68	38.58	38.93	421,189	-0.33(-0.84%)
Nov 06, 2017	39.42	39.44	38.50	39.26	569,177	-0.18(-0.46%)
Nov 03, 2017	39.43	39.96	39.30	39.44	463,127	+0.00(+0.00%)
Nov 02, 2017	39.05	39.94	39.01	39.44	778,932	+0.49(+1.26%)

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.