Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.85	53.47	51.46	51.59	482,056	-1.14(-2.16%)
Jan 30, 2018	53.57	53.95	52.38	52.73	462,154	-0.73(-1.37%)
Jan 29, 2018	52.99	53.64	52.56	53.46	513,023	+0.41(+0.77%)
Jan 26, 2018	53.11	53.11	52.62	53.05	436,712	-0.11(-0.21%)
Jan 25, 2018	53.00	53.69	52.72	53.16	711,122	+0.34(+0.64%)
Jan 24, 2018	52.99	53.19	52.38	52.82	464,743	-0.08(-0.15%)
Jan 23, 2018	55.06	55.48	52.40	52.90	846,190	-2.36(-4.27%)
Jan 22, 2018	53.74	55.35	53.45	55.26	692,467	+1.29(+2.39%)
Jan 19, 2018	52.92	54.11	52.78	53.97	671,028	+1.23(+2.33%)
Jan 18, 2018	51.23	52.84	51.23	52.74	1,025,134	+1.38(+2.69%)
Jan 17, 2018	52.37	52.53	51.17	51.36	964,539	-1.03(-1.97%)
Jan 16, 2018	53.32	54.21	52.34	52.39	695,912	-0.91(-1.71%)
Jan 12, 2018		53.30	53.30	53.30	0	+0.32(+0.60%)
Jan 11, 2018	52.55	53.29	52.55	52.98	606,126	+0.58(+1.11%)
Jan 10, 2018	51.58	52.69	50.52	52.40	627,595	+0.87(+1.69%)
Jan 09, 2018	52.14	52.78	51.49	51.53	821,122	-0.49(-0.94%)
Jan 08, 2018	52.24	52.49	51.41	52.02	621,857	-0.31(-0.59%)
Jan 05, 2018	51.85	52.42	51.20	52.33	643,893	+0.76(+1.47%)
Jan 04, 2018	51.80	52.34	51.21	51.57	741,807	-0.13(-0.25%)
Jan 03, 2018	54.12	54.50	51.57	51.70	1,092,839	-2.43(-4.49%)
Jan 02, 2018	53.60	54.65	53.40	54.13	796,235	+0.05(+0.09%)
Dec 29, 2017		54.08	54.08	54.08	0	-0.53(-0.97%)
Dec 28, 2017	55.13	55.29	54.22	54.61	464,613	-0.51(-0.93%)
Dec 27, 2017	56.23	56.51	55.00	55.12	558,358	-0.81(-1.45%)
Dec 26, 2017	56.35	56.82	55.79	55.93	339,987	-0.29(-0.52%)
Dec 22, 2017	56.91	57.08	56.06	56.22	628,068	-0.95(-1.66%)
Dec 21, 2017	56.29	58.71	56.25	57.17	1,090,559	+1.03(+1.83%)
Dec 20, 2017	56.40	56.77	55.75	56.14	785,722	-0.03(-0.05%)
Dec 19, 2017	56.62	56.89	55.99	56.17	840,376	-0.30(-0.53%)
Dec 18, 2017	56.11	56.97	55.13	56.47	943,541	+1.14(+2.06%)
Dec 15, 2017	54.56	56.30	54.56	55.33	1,439,205	+1.16(+2.14%)
Dec 14, 2017	53.69	55.08	53.68	54.17	784,861	+0.43(+0.80%)
Dec 13, 2017	53.90	54.65	53.02	53.74	788,597	-0.17(-0.32%)
Dec 12, 2017	54.16	54.63	53.08	53.91	448,765	-0.24(-0.44%)
Dec 11, 2017	53.73	54.57	53.56	54.15	378,705	+0.60(+1.12%)
Dec 08, 2017	54.82	54.93	53.42	53.55	724,759	-1.02(-1.87%)
Dec 07, 2017	53.80	55.17	53.40	54.57	997,082	+0.76(+1.41%)
Dec 06, 2017	55.37	55.88	53.47	53.81	920,206	-1.86(-3.34%)
Dec 05, 2017	56.00	57.00	55.37	55.67	1,869,829	-0.48(-0.85%)
Dec 04, 2017	53.41	56.19	53.25	56.15	1,607,656	+3.29(+6.22%)
Dec 01, 2017	51.25	52.92	50.90	52.86	1,154,074	+1.32(+2.56%)
Nov 30, 2017	52.20	52.72	50.86	51.54	1,017,972	-0.45(-0.87%)
Nov 29, 2017	50.68	52.84	50.31	51.99	1,151,540	+1.32(+2.61%)
Nov 28, 2017	49.70	50.69	48.84	50.67	902,486	+1.12(+2.26%)
Nov 27, 2017	49.86	49.97	49.45	49.55	498,649	-0.34(-0.68%)
Nov 24, 2017	50.39	50.94	49.87	49.89	189,053	-0.47(-0.93%)
Nov 22, 2017	50.52	50.86	49.84	50.36	604,921	-0.19(-0.38%)
Nov 21, 2017	50.11	50.56	49.26	50.55	531,636	+0.71(+1.42%)
Nov 20, 2017	50.00	50.42	49.31	49.84	798,027	-0.30(-0.60%)
Nov 17, 2017	49.27	51.03	49.24	50.14	1,268,035	+1.35(+2.77%)
Nov 16, 2017	47.99	48.83	47.37	48.79	826,087	+0.40(+0.83%)
Nov 15, 2017	47.73	48.47	46.90	48.39	790,181	+0.46(+0.96%)
Nov 14, 2017	47.95	48.06	46.89	47.93	871,477	-0.04(-0.08%)
Nov 13, 2017	48.10	48.13	47.25	47.97	750,064	-0.49(-1.01%)
Nov 10, 2017	49.24	49.78	48.18	48.46	785,373	-0.81(-1.64%)
Nov 09, 2017	48.88	50.47	48.51	49.27	696,594	+0.18(+0.37%)
Nov 08, 2017	49.47	49.70	48.70	49.09	634,279	-0.37(-0.75%)
Nov 07, 2017	50.00	51.68	49.18	49.46	1,577,011	-0.59(-1.18%)
Nov 06, 2017	47.30	50.23	47.13	50.05	2,143,197	+2.55(+5.37%)
Nov 03, 2017	48.33	49.11	47.44	47.50	1,622,938	-1.04(-2.14%)
Nov 02, 2017	52.04	52.33	47.89	48.54	3,040,552	-2.45(-4.80%)

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.