Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.70	46.29	45.15	45.49	1,881,142	+0.03(+0.08%)
Jan 30, 2018	46.68	46.82	45.30	45.45	1,484,307	-1.62(-3.43%)
Jan 29, 2018	47.12	47.52	46.27	47.07	1,161,494	-0.48(-1.01%)
Jan 26, 2018	47.04	47.93	46.65	47.55	1,643,553	+0.46(+0.99%)
Jan 25, 2018	48.07	48.07	46.79	47.09	1,684,805	-1.00(-2.07%)
Jan 24, 2018	49.20	50.38	48.03	48.09	1,908,084	-1.17(-2.37%)
Jan 23, 2018	48.11	49.30	47.88	49.26	1,235,863	+1.21(+2.52%)
Jan 22, 2018	47.39	48.20	46.44	48.04	1,816,473	+0.69(+1.45%)
Jan 19, 2018	47.98	48.21	46.96	47.36	2,212,577	-0.79(-1.64%)
Jan 18, 2018	47.59	48.68	47.51	48.15	1,492,530	+0.30(+0.63%)
Jan 17, 2018	49.11	49.74	47.64	47.85	2,054,597	-0.99(-2.03%)
Jan 16, 2018	49.36	49.87	48.17	48.83	2,449,832	-0.13(-0.26%)
Jan 12, 2018		48.96	48.96	48.96	0	+1.48(+3.11%)
Jan 11, 2018	45.32	48.40	45.05	47.48	6,747,078	+2.18(+4.80%)
Jan 10, 2018			44.64	45.31	10,225,078	-3.35(-6.89%)
Jan 09, 2018	49.32	50.00	48.42	48.66	3,394,250	-0.73(-1.48%)
Jan 08, 2018	49.16	50.82	49.16	49.39	4,590,276	+0.44(+0.90%)
Jan 05, 2018	48.20	49.19	47.75	48.95	2,489,290	+0.97(+2.03%)
Jan 04, 2018	46.93	48.50	46.68	47.98	2,429,453	+0.86(+1.82%)
Jan 03, 2018	47.33	47.75	46.45	47.12	2,416,637	-0.42(-0.89%)
Jan 02, 2018	48.79	50.06	47.18	47.54	2,817,880	-1.08(-2.23%)
Dec 29, 2017		48.63	48.63	48.63	0	+0.54(+1.13%)
Dec 28, 2017	48.85	49.04	47.35	48.09	1,340,097	-0.61(-1.25%)
Dec 27, 2017	49.75	49.76	48.46	48.70	1,466,146	-0.95(-1.92%)
Dec 26, 2017	48.73	50.99	48.73	49.65	2,556,084	+0.98(+2.01%)
Dec 22, 2017	47.87	49.00	46.89	48.67	1,943,684	+0.73(+1.52%)
Dec 21, 2017	46.87	48.28	46.62	47.94	1,931,394	+1.41(+3.03%)
Dec 20, 2017	45.88	46.92	45.58	46.53	1,579,591	+0.74(+1.62%)
Dec 19, 2017	47.56	47.68	45.58	45.79	2,719,130	-1.44(-3.04%)
Dec 18, 2017	46.26	47.39	46.11	47.23	2,178,755	+1.01(+2.18%)
Dec 15, 2017	46.22	47.25	45.75	46.22	4,639,776	+0.42(+0.92%)
Dec 14, 2017	46.20	47.06	45.58	45.80	1,674,726	-0.54(-1.17%)
Dec 13, 2017	45.58	47.21	45.32	46.34	2,404,332	+0.75(+1.64%)
Dec 12, 2017	45.59	46.46	45.15	45.59	1,764,318	+0.22(+0.49%)
Dec 11, 2017	45.80	46.19	44.59	45.37	1,763,262	-0.40(-0.86%)
Dec 08, 2017	43.94	46.08	43.94	45.76	2,808,532	+1.64(+3.72%)
Dec 07, 2017	43.86	45.40	43.75	44.12	1,598,019	+0.34(+0.77%)
Dec 06, 2017	43.45	44.37	43.28	43.79	2,003,150	+0.42(+0.97%)
Dec 05, 2017	42.97	43.71	42.20	43.37	2,282,610	+0.26(+0.60%)
Dec 04, 2017	44.35	45.21	43.91	43.11	3,924,601	-1.60(-3.58%)
Dec 01, 2017	45.27	46.13	44.51	44.71	3,174,140	-0.26(-0.57%)
Nov 30, 2017	44.36	46.09	44.36	44.96	6,051,744	-0.08(-0.17%)
Nov 29, 2017	45.42	46.32	43.56	45.04	3,733,506	-0.61(-1.34%)
Nov 28, 2017	44.59	45.74	43.86	45.65	3,394,861	+0.72(+1.61%)
Nov 27, 2017	43.21	45.15	42.44	44.93	4,900,469	+2.11(+4.92%)
Nov 24, 2017	45.56	45.63	42.42	42.82	4,374,417	-2.76(-6.06%)
Nov 22, 2017	46.06	49.77	44.97	45.58	12,071,411	+0.19(+0.42%)
Nov 21, 2017	50.73	52.51	45.15	45.39	21,633,064	-19.82(-30.39%)
Nov 20, 2017	65.90	66.13	64.85	65.22	3,282,613	-0.64(-0.97%)
Nov 17, 2017	64.45	67.02	64.16	65.85	3,312,781	+2.05(+3.21%)
Nov 16, 2017	63.59	64.15	61.77	63.81	2,079,140	+0.37(+0.58%)
Nov 15, 2017	61.91	64.96	61.38	63.44	3,113,016	+1.17(+1.88%)
Nov 14, 2017	59.19	62.58	59.18	62.27	3,064,630	+2.51(+4.20%)
Nov 13, 2017	60.81	61.60	59.02	59.76	1,733,502	-1.13(-1.86%)
Nov 10, 2017	60.86	62.52	60.15	60.89	1,565,768	-0.03(-0.06%)
Nov 09, 2017	57.70	61.26	57.45	60.92	2,942,845	+3.06(+5.29%)
Nov 08, 2017	57.35	58.50	56.95	57.86	1,281,210	+0.40(+0.69%)
Nov 07, 2017	58.12	58.99	56.74	57.47	1,682,998	-0.58(-0.99%)
Nov 06, 2017	56.01	58.59	55.59	58.04	1,903,322	+1.81(+3.23%)
Nov 03, 2017	57.07	57.43	55.89	56.23	2,308,862	-0.86(-1.51%)
Nov 02, 2017	57.18	58.42	56.32	57.09	1,933,290	-0.07(-0.12%)

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.