Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.44	53.34	52.38	52.88	9,232,449	+0.61(+1.16%)
Jan 30, 2018	51.79	52.66	51.62	52.27	7,544,349	+0.34(+0.65%)
Jan 29, 2018	51.23	52.33	51.23	51.93	9,427,805	+0.47(+0.90%)
Jan 26, 2018	51.52	52.06	51.07	51.47	10,126,293	+0.42(+0.82%)
Jan 25, 2018	53.09	53.22	50.75	51.05	19,734,930	-1.85(-3.50%)
Jan 24, 2018	52.57	53.22	51.75	52.90	22,788,378	-2.92(-5.22%)
Jan 23, 2018	55.98	56.14	55.33	55.82	7,880,640	-0.19(-0.33%)
Jan 22, 2018	55.79	56.03	55.32	56.00	7,560,778	+0.11(+0.20%)
Jan 19, 2018	55.59	55.90	55.03	55.89	6,648,545	+0.52(+0.94%)
Jan 18, 2018	55.70	55.93	55.17	55.37	6,276,404	-0.25(-0.45%)
Jan 17, 2018	55.54	56.03	55.39	55.62	6,536,385	+0.34(+0.62%)
Jan 16, 2018	56.07	56.62	54.86	55.28	12,969,363	-0.45(-0.80%)
Jan 12, 2018		55.73	55.73	55.73	0	+1.22(+2.24%)
Jan 11, 2018	53.18	55.14	52.40	54.51	27,818,496	+2.48(+4.76%)
Jan 10, 2018	50.98	52.11	50.97	52.03	13,202,099	+1.57(+3.12%)
Jan 09, 2018	51.04	51.43	50.18	50.45	11,133,379	-0.48(-0.93%)
Jan 08, 2018	52.08	52.19	50.76	50.93	10,363,769	-1.20(-2.30%)
Jan 05, 2018	51.90	52.20	51.60	52.13	5,573,675	+0.26(+0.50%)
Jan 04, 2018	51.91	52.03	51.16	51.87	9,688,829	+0.00(+0.00%)
Jan 03, 2018	52.60	52.72	51.30	51.87	10,018,734	-0.98(-1.85%)
Jan 02, 2018	52.43	52.85	52.26	52.85	5,687,621	+0.69(+1.32%)
Dec 29, 2017		52.16	52.16	52.16	0	-0.33(-0.62%)
Dec 28, 2017	52.33	52.63	52.15	52.48	3,920,781	+0.21(+0.41%)
Dec 27, 2017	52.50	52.56	52.16	52.27	4,043,856	-0.29(-0.55%)
Dec 26, 2017	52.06	52.88	52.05	52.56	3,517,787	+0.37(+0.71%)
Dec 22, 2017	52.32	52.37	52.04	52.19	4,178,452	+0.00(+0.00%)
Dec 21, 2017	52.61	52.94	52.06	52.19	8,807,079	-0.18(-0.34%)
Dec 20, 2017	52.16	52.73	51.86	52.36	7,764,875	+0.44(+0.84%)
Dec 19, 2017	52.34	52.51	51.68	51.93	6,918,710	-0.30(-0.57%)
Dec 18, 2017	52.64	52.88	52.05	52.22	9,304,775	-0.03(-0.05%)
Dec 15, 2017	51.59	52.61	51.56	52.25	15,438,088	+0.79(+1.54%)
Dec 14, 2017	51.11	51.79	50.22	51.46	14,565,023	+1.51(+3.02%)
Dec 13, 2017	50.12	50.12	49.48	49.95	6,736,338	+0.01(+0.02%)
Dec 12, 2017	49.94	51.03	49.87	49.94	6,406,356	-0.70(-1.38%)
Dec 11, 2017	50.03	51.10	49.83	50.64	7,809,117	+0.85(+1.70%)
Dec 08, 2017	49.79	50.87	49.71	49.79	7,131,984	+0.05(+0.09%)
Dec 07, 2017	48.43	49.75	48.36	49.75	7,638,097	+1.03(+2.12%)
Dec 06, 2017	48.63	49.16	48.52	48.71	4,486,968	-0.08(-0.17%)
Dec 05, 2017	49.21	49.52	48.72	48.80	5,943,314	-0.48(-0.98%)
Dec 04, 2017	49.62	50.42	48.95	49.28	9,519,759	+0.79(+1.63%)
Dec 01, 2017	48.94	49.90	48.67	48.49	9,505,383	-0.80(-1.63%)
Nov 30, 2017	48.90	49.83	48.68	49.29	10,054,231	+0.76(+1.57%)
Nov 29, 2017	47.34	49.13	47.22	48.53	11,730,496	+1.42(+3.01%)
Nov 28, 2017	45.93	47.20	45.71	47.11	9,202,619	+0.92(+2.00%)
Nov 27, 2017	46.62	46.72	46.01	46.19	5,402,434	-0.48(-1.04%)
Nov 24, 2017	47.02	47.02	46.55	46.67	1,976,864	-0.28(-0.60%)
Nov 22, 2017	47.07	47.34	46.82	46.95	4,466,635	-0.24(-0.51%)
Nov 21, 2017	46.57	47.20	46.33	47.19	5,170,360	+0.82(+1.77%)
Nov 20, 2017	46.42	46.48	45.75	46.37	4,568,146	-0.03(-0.06%)
Nov 17, 2017	46.62	46.75	46.13	46.40	5,374,279	-0.59(-1.25%)
Nov 16, 2017	46.07	47.17	46.03	46.99	7,482,528	+1.33(+2.91%)
Nov 15, 2017	45.04	45.86	44.75	45.66	7,087,866	+0.40(+0.88%)
Nov 14, 2017	45.19	45.35	44.95	45.26	5,246,128	+0.04(+0.08%)
Nov 13, 2017	44.99	45.26	44.74	45.23	5,598,793	-0.03(-0.06%)
Nov 10, 2017	45.53	45.70	45.20	45.25	7,614,759	-0.28(-0.61%)
Nov 09, 2017	46.00	46.27	45.46	45.53	6,040,960	-0.81(-1.74%)
Nov 08, 2017	46.05	46.64	45.78	46.34	3,793,936	+0.14(+0.30%)
Nov 07, 2017	46.81	46.86	46.06	46.20	4,781,634	-0.61(-1.31%)
Nov 06, 2017	46.65	47.36	46.56	46.81	6,762,801	+0.16(+0.34%)
Nov 03, 2017	46.74	46.92	46.17	46.65	4,477,990	+0.06(+0.12%)
Nov 02, 2017	46.73	46.74	45.95	46.60	6,954,276	-0.01(-0.02%)

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.