Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.38	52.83	51.24	51.85	550,303	-0.44(-0.84%)
Jan 30, 2018	54.10	54.35	51.86	52.29	1,046,930	-2.37(-4.34%)
Jan 29, 2018	54.67	55.34	54.17	54.66	962,999	-0.16(-0.29%)
Jan 26, 2018	55.55	55.55	53.81	54.82	688,888	-0.41(-0.74%)
Jan 25, 2018	56.05	56.22	54.73	55.23	496,176	-0.41(-0.74%)
Jan 24, 2018	56.21	56.40	54.54	55.64	509,762	-0.26(-0.47%)
Jan 23, 2018	56.67	56.93	54.84	55.90	676,791	-0.33(-0.59%)
Jan 22, 2018		56.24	55.01	56.23	688,884	+1.26(+2.29%)
Jan 19, 2018	53.38	55.09	53.07	54.97	716,654	+1.10(+2.04%)
Jan 18, 2018	53.72	54.63	52.66	53.87	1,144,463	+0.19(+0.35%)
Jan 17, 2018	53.39	54.70	52.63	53.68	1,542,715	-0.49(-0.90%)
Jan 16, 2018	55.83	55.83	54.06	54.17	973,405	-1.48(-2.66%)
Jan 12, 2018		55.65	55.65	55.65	0	+0.17(+0.31%)
Jan 11, 2018	54.29	56.45	53.62	55.48	1,119,631	+1.69(+3.14%)
Jan 10, 2018		54.61		53.79	717,827	+0.40(+0.75%)
Jan 09, 2018	53.55	53.80	52.90	53.39	728,685	-0.16(-0.30%)
Jan 08, 2018	53.17	53.73	52.51	53.55	639,727	+0.39(+0.73%)
Jan 05, 2018	52.55	53.21	51.80	53.16	662,256	+0.44(+0.83%)
Jan 04, 2018	52.82	53.29	52.00	52.72	529,337	+0.10(+0.19%)
Jan 03, 2018	53.01	53.88	51.99	52.62	673,430	-0.23(-0.44%)
Jan 02, 2018	52.08	53.28	51.81	52.85	706,180	+1.31(+2.54%)
Dec 29, 2017		51.54	51.54	51.54	0	-0.58(-1.11%)
Dec 28, 2017	51.92	52.54	51.74	52.12	614,387	+0.13(+0.25%)
Dec 27, 2017	51.43	52.34	51.15	51.99	997,205	+0.26(+0.50%)
Dec 26, 2017	50.32	51.90	49.84	51.73	761,318	+1.52(+3.03%)
Dec 22, 2017	48.94	50.42	48.41	50.21	654,105	+1.42(+2.91%)
Dec 21, 2017	47.77	49.29	47.56	48.79	918,498	+0.88(+1.84%)
Dec 20, 2017	46.57	48.21	45.74	47.91	610,233	+1.91(+4.15%)
Dec 19, 2017	45.76	46.40	45.16	46.00	747,624	+0.46(+1.01%)
Dec 18, 2017	44.75	46.10	44.45	45.54	569,040	+1.19(+2.68%)
Dec 15, 2017		44.95	44.13	44.35	1,654,467	-0.02(-0.05%)
Dec 14, 2017	44.42	45.19	44.08	44.37	556,283	-0.19(-0.43%)
Dec 13, 2017	45.50	45.50	44.21	44.56	817,901	-0.84(-1.85%)
Dec 12, 2017	45.27	46.66	45.02	45.40	1,395,929	+0.56(+1.25%)
Dec 11, 2017	44.47	45.35	44.42	44.84	641,500	+0.37(+0.83%)
Dec 08, 2017	43.72	44.98	43.31	44.47	810,602	+1.43(+3.32%)
Dec 07, 2017	41.77	43.10	41.55	43.04	1,085,059	+1.47(+3.54%)
Dec 06, 2017	42.79	42.79	41.13	41.57	1,067,959	-1.47(-3.42%)
Dec 05, 2017	43.67	44.05	42.83	43.04	1,028,972	-0.70(-1.60%)
Dec 04, 2017	45.75	46.18	43.57	43.74	1,063,361	-2.10(-4.58%)
Dec 01, 2017	46.48	47.47	46.11	45.84	1,356,981	-0.11(-0.24%)
Nov 30, 2017	45.17	46.53	44.11	45.95	1,447,821	+1.29(+2.89%)
Nov 29, 2017	44.91	45.42	44.04	44.66	741,850	-0.20(-0.45%)
Nov 28, 2017	44.85	45.49	44.53	44.86	1,028,417	-0.18(-0.40%)
Nov 27, 2017	45.59	45.92	44.87	45.04	865,137	-0.87(-1.90%)
Nov 24, 2017	45.67	46.87	45.00	45.91	275,227	+0.57(+1.26%)
Nov 22, 2017	45.46	45.95	44.93	45.34	467,463	+0.37(+0.82%)
Nov 21, 2017	44.53	45.38	44.29	44.97	509,079	+0.75(+1.70%)
Nov 20, 2017	43.97	44.48	43.36	44.22	819,297	+0.19(+0.43%)
Nov 17, 2017	43.80	44.38	43.36	44.03	940,727	+0.53(+1.22%)
Nov 16, 2017	43.46	44.41	42.97	43.50	977,765	+0.19(+0.44%)
Nov 15, 2017	43.99	44.19	42.99	43.31	1,482,618	-1.31(-2.94%)
Nov 14, 2017	47.89	48.00	44.56	44.62	2,382,526	-3.59(-7.45%)
Nov 13, 2017	49.97	49.97	47.91	48.21	1,547,987	-1.79(-3.58%)
Nov 10, 2017	50.19	50.70	49.45	50.00	877,299	-0.14(-0.28%)
Nov 09, 2017	49.39	50.65	49.24	50.14	1,240,818	+0.48(+0.97%)
Nov 08, 2017	50.69	51.08	49.50	49.66	1,691,851	-1.45(-2.84%)
Nov 07, 2017	51.05	52.84	48.11	51.11	1,889,684	-1.77(-3.35%)
Nov 06, 2017	50.87	52.94	49.85	52.88	1,227,376	+2.46(+4.88%)
Nov 03, 2017	50.42	51.40	49.24	50.42	1,075,286	-0.10(-0.20%)
Nov 02, 2017	52.85	53.39	48.89	50.52	1,538,241	-2.34(-4.43%)

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.