Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.43	52.70	51.68	52.44	987,882	+0.41(+0.78%)
Jan 30, 2018	51.72	52.25	51.62	52.03	759,649	-0.97(-1.84%)
Jan 29, 2018	53.20	53.31	52.76	53.01	1,184,643	-2.22(-4.03%)
Jan 26, 2018	54.73	55.30	54.56	55.23	473,428	+0.53(+0.97%)
Jan 25, 2018	54.81	55.63	54.54	54.70	1,048,113	+0.23(+0.43%)
Jan 24, 2018	54.03	54.59	53.82	54.47	704,440	+0.64(+1.19%)
Jan 23, 2018	53.22	53.87	53.09	53.83	583,634	+0.41(+0.76%)
Jan 22, 2018	52.76	53.45	52.64	53.42	406,053	+1.21(+2.31%)
Jan 19, 2018	52.11	52.35	51.66	52.22	772,976	-0.38(-0.72%)
Jan 18, 2018	52.12	52.72	52.03	52.59	658,176	+0.76(+1.46%)
Jan 17, 2018	51.75	52.37	51.61	51.84	531,724	+0.84(+1.65%)
Jan 16, 2018	51.49	51.58	50.93	50.99	739,042	+0.44(+0.88%)
Jan 12, 2018		50.55	50.55	50.55	0	+0.60(+1.21%)
Jan 11, 2018	49.36	50.11	49.34	49.95	858,194	-0.39(-0.78%)
Jan 10, 2018	50.06	50.44	49.85	50.34	612,071	-0.68(-1.33%)
Jan 09, 2018	50.89	51.10	50.42	51.02	645,056	+0.35(+0.69%)
Jan 08, 2018	50.59	50.89	50.44	50.67	392,050	-0.63(-1.22%)
Jan 05, 2018	50.67	51.31	50.66	51.29	457,975	+0.43(+0.84%)
Jan 04, 2018	50.43	50.99	50.33	50.86	534,718	-0.20(-0.38%)
Jan 03, 2018	50.39	51.10	50.17	51.06	922,868	+0.22(+0.43%)
Jan 02, 2018	50.91	51.01	50.35	50.84	912,081	-0.04(-0.07%)
Dec 29, 2017		50.88	50.88	50.88	0	+0.67(+1.33%)
Dec 28, 2017	50.47	50.78	50.02	50.21	410,547	-0.12(-0.25%)
Dec 27, 2017	49.89	50.38	49.87	50.33	387,143	+0.45(+0.90%)
Dec 26, 2017	49.47	49.88	49.47	49.88	194,319	+0.67(+1.36%)
Dec 22, 2017	48.65	49.29	48.65	49.21	635,666	+0.61(+1.26%)
Dec 21, 2017	48.54	48.87	48.47	48.60	1,146,251	+0.64(+1.33%)
Dec 20, 2017	48.14	48.69	47.95	47.96	730,789	+0.05(+0.11%)
Dec 19, 2017	48.45	48.61	47.78	47.91	1,625,784	+0.43(+0.91%)
Dec 18, 2017	47.13	48.26	47.13	47.48	1,230,871	+2.17(+4.80%)
Dec 15, 2017	44.79	45.59	44.77	45.30	889,099	+1.09(+2.46%)
Dec 14, 2017	44.65	44.70	44.21	44.22	398,638	-0.20(-0.45%)
Dec 13, 2017	43.32	44.90	43.32	44.42	2,006,293	+1.30(+3.02%)
Dec 12, 2017	43.19	43.33	42.95	43.11	589,966	-0.93(-2.11%)
Dec 11, 2017	43.86	44.12	43.72	44.04	463,722	-0.21(-0.47%)
Dec 08, 2017	44.26	44.31	43.88	44.25	479,031	+0.24(+0.54%)
Dec 07, 2017	44.09	44.44	43.87	44.01	609,031	-0.74(-1.66%)
Dec 06, 2017	44.68	44.81	44.41	44.76	894,915	-1.39(-3.01%)
Dec 05, 2017	45.89	46.45	45.84	46.15	592,560	+0.24(+0.53%)
Dec 04, 2017	46.02	46.29	45.74	45.90	956,073	+0.17(+0.38%)
Dec 01, 2017	45.96	46.02	45.54	45.73	790,903	-0.37(-0.81%)
Nov 30, 2017	46.56	46.76	46.00	46.10	1,331,503	-0.27(-0.57%)
Nov 29, 2017	46.56	46.64	46.30	46.37	619,467	-0.09(-0.19%)
Nov 28, 2017	46.33	46.74	46.12	46.46	552,381	+1.02(+2.25%)
Nov 27, 2017	45.87	45.87	45.39	45.43	1,635,302	+0.22(+0.49%)
Nov 24, 2017	44.99	45.30	44.96	45.21	372,875	-0.48(-1.04%)
Nov 22, 2017	45.90	46.09	45.51	45.69	1,383,568	-0.09(-0.19%)
Nov 21, 2017	45.61	46.01	45.61	45.77	736,319	+0.50(+1.11%)
Nov 20, 2017	45.00	45.41	45.00	45.27	504,525	+0.31(+0.69%)
Nov 17, 2017	44.84	45.28	44.73	44.96	596,306	+1.37(+3.14%)
Nov 16, 2017	43.30	43.78	43.08	43.59	509,782	+1.18(+2.78%)
Nov 15, 2017	42.68	42.68	42.26	42.41	566,816	+0.01(+0.03%)
Nov 14, 2017	42.58	42.63	42.24	42.39	440,629	+0.01(+0.03%)
Nov 13, 2017	42.15	42.42	42.07	42.38	352,556	-0.14(-0.32%)
Nov 10, 2017	42.80	42.90	42.21	42.52	481,855	-0.73(-1.68%)
Nov 09, 2017	43.06	43.32	42.75	43.24	635,844	-0.17(-0.38%)
Nov 08, 2017	43.37	43.54	43.32	43.41	567,675	+0.30(+0.68%)
Nov 07, 2017	43.69	43.76	42.98	43.11	1,127,329	-0.40(-0.91%)
Nov 06, 2017	43.16	43.57	43.11	43.51	413,299	+0.45(+1.05%)
Nov 03, 2017	43.23	43.24	42.73	43.06	620,353	-0.53(-1.21%)
Nov 02, 2017	43.60	43.68	43.21	43.58	396,332	+0.41(+0.95%)

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.