Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	56.91	57.46	56.29	56.42	1,694,770	-0.41(-0.73%)
Jan 30, 2018	54.41	57.92	54.18	56.84	3,334,034	+3.03(+5.63%)
Jan 29, 2018	53.92	54.71	53.59	53.81	771,970	-0.12(-0.22%)
Jan 26, 2018	54.27	54.27	53.46	53.92	522,301	+0.06(+0.12%)
Jan 25, 2018	54.21	54.21	53.15	53.86	897,711	-0.06(-0.12%)
Jan 24, 2018	53.66	54.48	53.27	53.92	1,147,996	+0.77(+1.45%)
Jan 23, 2018	52.53	53.40	52.45	53.15	1,034,508	+0.79(+1.51%)
Jan 22, 2018	52.67	52.67	51.96	52.36	703,369	-0.13(-0.26%)
Jan 19, 2018	51.94	52.58	51.65	52.49	701,284	+0.52(+1.00%)
Jan 18, 2018	52.22	52.30	51.34	51.97	840,371	-0.31(-0.58%)
Jan 17, 2018	51.98	52.45	51.76	52.28	724,208	+1.05(+2.05%)
Jan 16, 2018	52.05	52.37	50.95	51.23	593,224	-0.57(-1.09%)
Jan 12, 2018		51.79	51.79	51.79	0	+0.50(+0.98%)
Jan 11, 2018	50.12	51.51	50.01	51.29	736,278	+1.42(+2.85%)
Jan 10, 2018	50.25	50.48	49.80	49.87	797,470	-0.64(-1.26%)
Jan 09, 2018	51.21	51.27	49.87	50.51	1,141,722	-0.67(-1.32%)
Jan 08, 2018	50.97	51.31	50.52	51.18	688,218	+0.17(+0.33%)
Jan 05, 2018	50.50	51.12	49.83	51.01	929,069	+0.89(+1.78%)
Jan 04, 2018	50.80	51.05	49.98	50.12	970,477	-0.43(-0.85%)
Jan 03, 2018	50.43	51.10	50.18	50.55	1,040,246	+0.23(+0.46%)
Jan 02, 2018	49.83	50.40	49.74	50.32	1,154,261	+0.69(+1.39%)
Dec 29, 2017		49.63	49.63	49.63	0	-0.32(-0.65%)
Dec 28, 2017	49.85	50.10	49.72	49.95	476,730	+0.33(+0.67%)
Dec 27, 2017	49.86	50.10	49.45	49.62	536,816	-0.29(-0.58%)
Dec 26, 2017	49.92	50.26	49.74	49.91	511,185	-0.19(-0.38%)
Dec 22, 2017	50.44	50.44	49.75	50.09	613,731	-0.22(-0.45%)
Dec 21, 2017	49.70	50.65	49.54	50.32	911,948	+0.86(+1.74%)
Dec 20, 2017	49.69	49.81	49.30	49.46	630,108	+0.03(+0.05%)
Dec 19, 2017	49.88	49.91	49.03	49.43	998,882	-0.09(-0.18%)
Dec 18, 2017	49.65	50.40	49.48	49.52	1,212,671	+0.09(+0.18%)
Dec 15, 2017	49.39	49.86	49.27	49.43	2,084,211	+0.05(+0.11%)
Dec 14, 2017	49.92	50.20	49.08	49.38	976,133	-0.58(-1.17%)
Dec 13, 2017	49.74	50.29	49.56	49.96	827,876	+0.56(+1.13%)
Dec 12, 2017	50.18	50.21	49.10	49.40	1,100,539	-0.75(-1.51%)
Dec 11, 2017	50.09	50.34	49.85	50.16	789,026	+0.08(+0.16%)
Dec 08, 2017	50.54	50.64	49.81	50.08	1,431,488	-0.32(-0.64%)
Dec 07, 2017	49.73	50.98	49.70	50.40	1,679,397	+0.51(+1.03%)
Dec 06, 2017	50.61	52.99	49.75	49.89	2,774,983	-0.42(-0.84%)
Dec 05, 2017	48.90	50.65	48.37	50.31	1,811,641	+1.20(+2.43%)
Dec 04, 2017	49.66	49.80	48.99	49.12	1,171,152	-0.04(-0.09%)
Dec 01, 2017	49.62	49.75	48.41	49.16	1,160,992	-0.58(-1.17%)
Nov 30, 2017	50.09	50.35	49.29	49.74	906,607	-0.22(-0.43%)
Nov 29, 2017	49.30	50.64	49.01	49.96	977,200	+0.74(+1.50%)
Nov 28, 2017	47.61	49.38	47.61	49.22	2,425,111	+1.73(+3.63%)
Nov 27, 2017	47.42	47.80	47.42	47.50	1,122,864	+0.27(+0.57%)
Nov 24, 2017	47.37	47.37	46.89	47.23	522,889	-0.04(-0.08%)
Nov 22, 2017	47.33	47.74	46.78	47.26	931,826	+0.08(+0.17%)
Nov 21, 2017	46.57	47.22	46.07	47.18	1,324,519	+0.75(+1.63%)
Nov 20, 2017	46.31	46.70	46.05	46.43	1,343,862	+0.40(+0.88%)
Nov 17, 2017	45.05	46.61	44.99	46.02	2,230,168	+0.97(+2.15%)
Nov 16, 2017	44.38	45.98	44.38	45.06	1,712,496	+0.72(+1.62%)
Nov 15, 2017	43.89	45.79	43.69	44.34	2,403,759	+0.23(+0.53%)
Nov 14, 2017	43.31	44.37	43.23	44.11	1,625,136	+0.38(+0.86%)
Nov 13, 2017	43.63	43.96	43.23	43.73	1,167,339	+0.03(+0.06%)
Nov 10, 2017	43.61	44.30	43.61	43.70	1,087,797	-0.03(-0.06%)
Nov 09, 2017	44.07	44.55	43.57	43.73	1,403,418	-0.84(-1.89%)
Nov 08, 2017	44.13	44.99	44.00	44.57	1,424,375	+0.19(+0.42%)
Nov 07, 2017	46.15	46.65	44.27	44.39	2,277,783	-1.84(-3.99%)
Nov 06, 2017	46.20	46.90	46.15	46.23	1,492,932	+0.06(+0.14%)
Nov 03, 2017	46.01	46.37	45.23	46.17	1,991,659	+1.20(+2.67%)
Nov 02, 2017	45.81	46.25	44.77	44.97	1,435,623	-1.11(-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.