Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.32	48.48	46.20	48.00	1,829	+1.68(+3.63%)
Jan 30, 2018	47.16	48.58	46.08	46.32	3,577	-0.84(-1.78%)
Jan 29, 2018	49.64	49.64	46.70	47.16	1,226	-1.88(-3.83%)
Jan 26, 2018	49.52	49.52	49.00	49.04	946	-0.16(-0.32%)
Jan 25, 2018	48.84	49.34	48.40	49.20	3,060	+0.88(+1.82%)
Jan 24, 2018	48.96	50.00	48.04	48.32	1,387	+0.32(+0.67%)
Jan 23, 2018	50.00	50.00	48.00	48.00	2,436	-2.48(-4.91%)
Jan 22, 2018	49.36	51.00	48.36	50.48	3,981	+0.16(+0.32%)
Jan 19, 2018	48.00	52.60	48.00	50.32	6,459	+1.52(+3.11%)
Jan 18, 2018	48.40	49.60	46.82	48.80	3,233	+0.76(+1.58%)
Jan 17, 2018	51.48	52.24	48.04	48.04	9,883	-1.60(-3.22%)
Jan 16, 2018	52.04	54.92	46.40	49.64	11,072	-2.00(-3.87%)
Jan 12, 2018		51.64	51.64	51.64	0	-2.36(-4.37%)
Jan 11, 2018	51.80	55.16	50.04	54.00	13,069	+2.60(+5.06%)
Jan 10, 2018	55.64	55.64	51.40	51.40	2,615	-3.52(-6.41%)
Jan 09, 2018	54.04	57.54	54.04	54.92	8,308	+0.44(+0.81%)
Jan 08, 2018	52.64	56.32	52.40	54.48	9,018	+1.92(+3.65%)
Jan 05, 2018	51.32	52.60	50.60	52.56	1,673	+1.52(+2.98%)
Jan 04, 2018	49.12	51.12	49.05	51.04	2,534	+2.32(+4.76%)
Jan 03, 2018	49.04	49.08	48.60	48.72	2,202	+0.12(+0.25%)
Jan 02, 2018	49.96	50.80	48.44	48.60	2,378	-1.40(-2.80%)
Dec 29, 2017		50.00	50.00	50.00	0	+0.04(+0.08%)
Dec 28, 2017	50.00	50.00	48.54	49.96	1,036	-0.04(-0.08%)
Dec 27, 2017	50.00	50.00	48.72	50.00	1,088	+0.08(+0.16%)
Dec 26, 2017	49.68	49.96	47.72	49.92	1,835	-0.48(-0.95%)
Dec 22, 2017	51.20	51.40	49.74	50.40	1,658	-0.80(-1.56%)
Dec 21, 2017	49.88	51.20	48.08	51.20	6,326	+0.28(+0.55%)
Dec 20, 2017	46.12	51.04	45.92	50.92	13,515	+4.44(+9.55%)
Dec 19, 2017	47.72	47.72	46.20	46.48	2,579	-1.24(-2.60%)
Dec 18, 2017	46.00	47.72	45.92	47.72	4,112	+1.92(+4.19%)
Dec 15, 2017	45.24	46.56	44.96	45.80	2,427	+0.20(+0.44%)
Dec 14, 2017	44.80	45.60	43.72	45.60	1,516	+1.16(+2.61%)
Dec 13, 2017	44.68	45.32	43.60	44.44	3,283	+0.16(+0.36%)
Dec 12, 2017	43.16	45.48	43.16	44.28	7,270	+0.64(+1.47%)
Dec 11, 2017	44.88	46.00	43.60	43.64	2,665	-0.36(-0.82%)
Dec 08, 2017	43.80	45.44	43.58	44.00	2,130	+0.04(+0.09%)
Dec 07, 2017	43.76	44.96	42.80	43.96	3,202	+0.52(+1.20%)
Dec 06, 2017	43.52	44.20	42.80	43.44	4,003	+0.08(+0.18%)
Dec 05, 2017	43.00	43.72	42.48	43.36	4,573	+0.20(+0.46%)
Dec 04, 2017	47.40	47.48	42.60	43.16	13,897	-2.64(-5.76%)
Dec 01, 2017	45.88	46.00	43.40	45.80	15,052	+0.32(+0.70%)
Nov 30, 2017	45.56	45.80	44.00	45.48	4,538	+0.80(+1.79%)
Nov 29, 2017	47.52	47.52	43.64	44.68	5,654	-3.44(-7.15%)
Nov 28, 2017	46.44	48.41	46.16	48.12	2,161	+0.54(+1.13%)
Nov 27, 2017	49.32	49.32	47.58	47.58	182	+0.98(+2.10%)
Nov 24, 2017	46.44	47.16	43.36	46.60	6,633	-0.60(-1.27%)
Nov 22, 2017	48.84	49.88	46.48	47.20	9,328	-2.04(-4.14%)
Nov 21, 2017	49.24	50.96	48.64	49.24	7,051	-0.44(-0.89%)
Nov 20, 2017	50.80	50.92	49.64	49.68	2,029	-0.92(-1.82%)
Nov 17, 2017	50.08	51.50	48.40	50.60	14,832	+0.52(+1.04%)
Nov 16, 2017	50.24	50.32	50.04	50.08	1,363	+0.00(+0.00%)
Nov 15, 2017	50.80	50.80	49.16	50.08	4,703	-0.44(-0.87%)
Nov 14, 2017	50.92	52.40	50.52	50.52	9,353	-0.76(-1.48%)
Nov 13, 2017	52.72	52.72	50.12	51.28	7,172	-1.44(-2.73%)
Nov 10, 2017	52.48	52.88	52.32	52.72	5,389	+0.36(+0.69%)
Nov 09, 2017	53.08	53.32	52.28	52.36	1,121	-0.72(-1.35%)
Nov 08, 2017	53.24	53.24	52.24	53.08	776	-0.24(-0.46%)
Nov 07, 2017	53.88	53.88	52.60	53.32	2,585	+1.56(+3.01%)
Nov 06, 2017	54.40	59.60	51.68	51.76	28,446	-3.76(-6.77%)
Nov 03, 2017	52.44	55.52	52.12	55.52	5,730	+2.72(+5.15%)
Nov 02, 2017	53.60	53.60	52.10	52.80	2,661	-0.16(-0.30%)

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.