Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	48.78	49.91	48.38	49.80	688,034	+1.41(+2.91%)
Jan 30, 2018	49.51	49.58	48.34	48.39	558,270	-1.31(-2.64%)
Jan 29, 2018	49.86	50.28	49.36	49.70	409,082	-0.53(-1.06%)
Jan 26, 2018	50.33	50.62	50.02	50.23	212,484	-0.10(-0.20%)
Jan 25, 2018	50.44	50.72	50.19	50.33	340,792	-0.18(-0.36%)
Jan 24, 2018	51.21	51.30	50.37	50.51	404,091	-0.72(-1.41%)
Jan 23, 2018	50.62	51.71	50.28	51.23	302,997	+0.61(+1.21%)
Jan 22, 2018	50.22	50.82	50.08	50.62	329,638	+0.39(+0.78%)
Jan 19, 2018	49.24	50.23	49.24	50.23	300,774	+0.87(+1.76%)
Jan 18, 2018	49.71	50.29	49.30	49.36	460,570	-0.64(-1.28%)
Jan 17, 2018	50.67	50.99	48.72	50.00	1,356,838	-2.47(-4.71%)
Jan 16, 2018	51.86	53.23	51.72	52.47	739,392	+0.82(+1.59%)
Jan 12, 2018		51.65	51.65	51.65	0	+0.10(+0.19%)
Jan 11, 2018	52.63	52.76	51.38	51.55	580,179	-0.96(-1.83%)
Jan 10, 2018	52.73	52.83	51.67	52.51	496,601	-0.84(-1.57%)
Jan 09, 2018	53.59	53.61	53.05	53.35	247,253	-0.20(-0.37%)
Jan 08, 2018	53.05	53.93	53.00	53.55	279,276	+0.40(+0.75%)
Jan 05, 2018	53.00	53.51	52.65	53.15	421,794	+0.26(+0.49%)
Jan 04, 2018	53.35	53.77	52.89	52.89	380,052	-0.52(-0.97%)
Jan 03, 2018	54.10	54.44	53.41	53.41	280,432	-0.60(-1.11%)
Jan 02, 2018	54.22	54.73	53.85	54.01	465,886	-0.15(-0.28%)
Dec 29, 2017		54.16	54.16	54.16	0	-0.56(-1.02%)
Dec 28, 2017	54.14	54.87	54.11	54.72	140,561	+0.61(+1.13%)
Dec 27, 2017	54.07	54.47	53.73	54.11	186,981	+0.13(+0.24%)
Dec 26, 2017	53.53	54.30	53.53	53.98	151,244	+0.40(+0.75%)
Dec 22, 2017	53.37	53.80	53.16	53.58	387,111	+0.29(+0.54%)
Dec 21, 2017	53.40	53.53	52.90	53.29	321,529	+0.04(+0.08%)
Dec 20, 2017	54.00	54.28	53.25	53.25	295,919	-0.85(-1.57%)
Dec 19, 2017	55.73	55.76	53.90	54.10	289,226	-1.56(-2.80%)
Dec 18, 2017	55.57	56.41	55.55	55.66	311,437	-0.05(-0.09%)
Dec 15, 2017	55.70	56.31	55.00	55.71	2,530,390	+0.06(+0.11%)
Dec 14, 2017	54.87	56.27	54.69	55.65	652,351	+0.75(+1.37%)
Dec 13, 2017	54.92	55.82	54.77	54.90	514,987	+0.06(+0.11%)
Dec 12, 2017	54.86	55.17	54.07	54.84	351,246	-0.17(-0.31%)
Dec 11, 2017	55.04	55.86	54.48	55.01	612,916	+0.38(+0.70%)
Dec 08, 2017	54.50	55.06	54.38	54.63	266,388	+0.00(+0.00%)
Dec 07, 2017	53.79	54.63	53.59		329,081	+0.00(+0.00%)
Dec 06, 2017	53.56	54.11	53.20	53.57	234,819	+0.01(+0.02%)
Dec 05, 2017	53.08	53.82	52.70	53.56	528,035	+0.30(+0.56%)
Dec 04, 2017	55.32	55.81	53.25	53.26	540,954	-2.34(-4.21%)
Dec 01, 2017	55.58	56.02	55.22	55.60	465,044	-0.06(-0.11%)
Nov 30, 2017	56.53	56.75	55.55	55.66	538,055	-0.48(-0.86%)
Nov 29, 2017	57.26	57.48	55.72	56.14	478,276	-1.16(-2.02%)
Nov 28, 2017	58.13	58.25	57.03	57.30	756,720	-0.92(-1.58%)
Nov 27, 2017	58.78	58.95	58.13	58.22	686,769	-0.71(-1.20%)
Nov 24, 2017	58.47	58.95	58.21	58.93	100,640	+0.67(+1.15%)
Nov 22, 2017	58.48	58.62	57.95	58.26	267,598	-0.26(-0.44%)
Nov 21, 2017	57.64	58.66	57.21	58.52	1,036,201	+1.31(+2.29%)
Nov 20, 2017	56.53	57.22	56.49	57.21	592,693	+0.59(+1.04%)
Nov 17, 2017	56.83	57.41	56.36	56.62	690,733	-0.46(-0.81%)
Nov 16, 2017	56.50	57.63	56.00	57.08	804,876	+0.74(+1.31%)
Nov 15, 2017	57.98	58.21	56.31	56.34	721,137	-1.93(-3.31%)
Nov 14, 2017	60.64	60.73	58.23	58.27	1,258,866	-2.77(-4.54%)
Nov 13, 2017	60.58	61.55	59.80	61.04	533,956	+0.89(+1.48%)
Nov 10, 2017	59.70	60.40	59.70	60.15	314,768	+0.00(+0.00%)
Nov 09, 2017	59.61	60.60	59.61	60.15	425,350	+0.06(+0.10%)
Nov 08, 2017	59.17	60.54	59.15	60.09	374,327	+0.70(+1.18%)
Nov 07, 2017	59.90	60.22	59.30	59.39	480,010	-0.46(-0.77%)
Nov 06, 2017	59.34	59.91	58.93	59.85	256,466	+1.19(+2.03%)
Nov 03, 2017	58.48	59.14	58.40	58.66	252,534	+0.05(+0.09%)
Nov 02, 2017	58.86	59.48	57.84	58.61	590,346	+0.05(+0.09%)

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.