Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.45	50.04	47.40	48.10	272,737	-0.84(-1.71%)
Jan 30, 2018	50.59	50.69	48.20	48.94	357,163	-2.21(-4.32%)
Jan 29, 2018	53.36	53.36	50.75	51.15	132,988	-2.42(-4.52%)
Jan 26, 2018	51.40	54.03	51.26	53.57	188,754	+2.69(+5.28%)
Jan 25, 2018	50.71	51.37	50.61	50.88	177,739	+0.27(+0.54%)
Jan 24, 2018	50.72	51.05	48.88	50.61	499,608	+0.31(+0.62%)
Jan 23, 2018	50.60	50.60	49.99	50.30	52,122	-0.09(-0.17%)
Jan 22, 2018	49.73	50.86	49.65	50.39	256,029	+0.89(+1.79%)
Jan 19, 2018	49.24	49.60	49.16	49.50	145,643	+0.34(+0.69%)
Jan 18, 2018	48.71	49.56	48.63	49.16	136,621	+0.37(+0.76%)
Jan 17, 2018	49.36	49.36	48.59	48.79	144,829	-0.13(-0.26%)
Jan 16, 2018	49.74	51.03	48.74	48.92	319,953	-1.02(-2.05%)
Jan 12, 2018		49.94	49.94	49.94	0	-0.76(-1.50%)
Jan 11, 2018	49.37	51.42	49.37	50.70	263,833	+1.48(+3.01%)
Jan 10, 2018	47.95	50.27	47.70	49.22	203,653	+1.06(+2.20%)
Jan 09, 2018	47.28	48.52	47.21	48.16	176,283	+0.55(+1.14%)
Jan 08, 2018	44.74	47.70	44.60	47.61	343,611	+3.25(+7.33%)
Jan 05, 2018	44.49	45.32	43.95	44.36	124,884	+0.51(+1.15%)
Jan 04, 2018	44.21	44.97	43.81	43.86	185,607	-0.58(-1.31%)
Jan 03, 2018	46.24	46.45	43.67	44.44	354,329	-1.65(-3.57%)
Jan 02, 2018	45.73	46.48	44.80	46.08	344,060	+1.03(+2.29%)
Dec 29, 2017		45.05	45.05	45.05	0	+0.42(+0.94%)
Dec 28, 2017	44.74	45.26	44.10	44.63	112,700	-0.05(-0.11%)
Dec 27, 2017	44.01	44.77	44.01	44.68	279,795	+0.68(+1.55%)
Dec 26, 2017	44.19	44.29	42.97	44.00	158,591	-0.13(-0.29%)
Dec 22, 2017	44.06	44.23	42.83	44.13	257,477	+0.19(+0.44%)
Dec 21, 2017	43.34	44.11	43.01	43.93	220,278	+1.25(+2.92%)
Dec 20, 2017	43.72	44.06	42.08	42.69	218,192	-0.95(-2.19%)
Dec 19, 2017		44.20	43.03	43.64	181,807	-0.25(-0.58%)
Dec 18, 2017	42.73	44.04	42.53	43.89	687,586	+1.30(+3.06%)
Dec 15, 2017	42.15	42.72	41.93	42.59	382,749	+0.34(+0.81%)
Dec 14, 2017	41.91	42.62	41.30	42.25	138,970	+0.20(+0.49%)
Dec 13, 2017	41.81	42.44	41.23	42.04	140,538	+0.52(+1.24%)
Dec 12, 2017	42.11	42.33	41.39	41.53	88,158	-1.00(-2.36%)
Dec 11, 2017	41.86	42.91	41.83	42.53	303,194	+0.50(+1.18%)
Dec 08, 2017	43.32	43.32	41.39	42.03	499,169	-1.10(-2.55%)
Dec 07, 2017	41.16	43.60	40.99	43.13	892,810	+1.51(+3.62%)
Dec 06, 2017	39.20	41.64	38.98	41.63	801,118	+2.17(+5.50%)
Dec 05, 2017	38.94	39.72	38.94	39.46	561,492	+0.66(+1.71%)
Dec 04, 2017	39.47	39.47	38.50	38.79	123,519	-0.54(-1.36%)
Dec 01, 2017	38.73	39.66	38.60	39.33	204,170	+0.00(+0.00%)
Nov 30, 2017	42.26	42.42	38.25	39.33	938,192	-3.22(-7.57%)
Nov 29, 2017	41.73	43.30	41.53	42.55	373,333	+1.15(+2.77%)
Nov 28, 2017	45.20	45.20	40.40	41.40	788,380	-4.54(-9.87%)
Nov 27, 2017	46.37	46.37	44.32	45.94	248,487	-0.88(-1.87%)
Nov 24, 2017	46.06	47.02	44.05	46.81	147,766	+1.02(+2.23%)
Nov 22, 2017	44.77	46.06	43.52	45.79	292,188	+2.00(+4.56%)
Nov 21, 2017	42.23	46.63	39.80	43.80	832,188	+0.78(+1.81%)
Nov 20, 2017	43.14	44.43	42.23	43.02	390,213	+0.69(+1.63%)
Nov 17, 2017	42.43	42.45	40.09	42.33	462,751	+0.03(+0.07%)
Nov 16, 2017	38.86	43.60	38.82	42.30	563,398	+3.58(+9.25%)
Nov 15, 2017	38.09	38.88	38.06	38.72	99,083	+0.30(+0.79%)
Nov 14, 2017	37.78	38.44	37.78	38.41	55,839	+0.66(+1.75%)
Nov 13, 2017	38.31	39.37	37.31	37.75	104,905	-0.67(-1.75%)
Nov 10, 2017	38.78	38.78	38.18	38.42	56,546	-0.21(-0.55%)
Nov 09, 2017	38.95	38.95	38.11	38.64	115,098	-0.28(-0.73%)
Nov 08, 2017	39.12	39.12	38.30	38.92	144,784	-0.06(-0.15%)
Nov 07, 2017	39.54	39.54	38.90	38.98	124,133	-0.06(-0.15%)
Nov 06, 2017	38.18	39.07	38.18	39.04	117,844	+0.52(+1.34%)
Nov 03, 2017	38.39	38.69	38.13	38.52	65,193	+0.13(+0.33%)
Nov 02, 2017	38.34	38.91	38.28	38.39	63,022	-0.03(-0.08%)

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.