Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.79	52.69	51.71	52.62	3,696,741	+1.15(+2.23%)
Jan 30, 2018	51.95	52.23	51.34	51.48	3,783,702	-0.76(-1.46%)
Jan 29, 2018	53.28	53.61	52.20	52.24	3,216,729	-1.00(-1.87%)
Jan 26, 2018	52.60	53.41	52.47	53.24	2,392,092	+0.81(+1.55%)
Jan 25, 2018	53.06	53.07	51.98	52.43	3,323,283	-0.33(-0.63%)
Jan 24, 2018	53.15	53.50	52.42	52.76	3,199,161	-0.42(-0.78%)
Jan 23, 2018	52.57	53.33	51.75	53.18	5,120,463	+1.89(+3.68%)
Jan 22, 2018	51.38	51.38	50.30	51.29	5,636,589	-1.12(-2.13%)
Jan 19, 2018	52.49	52.67	52.18	52.41	3,131,064	-0.20(-0.38%)
Jan 18, 2018	52.17	52.93	51.93	52.61	5,529,825	+1.20(+2.33%)
Jan 17, 2018	50.89	51.53	50.57	51.41	2,867,262	+0.88(+1.73%)
Jan 16, 2018	51.38	51.75	49.87	50.53	3,415,083	-0.64(-1.25%)
Jan 12, 2018		51.17	51.17	51.17	0	-0.21(-0.42%)
Jan 11, 2018	50.99	51.64	50.98	51.39	2,588,295	+0.37(+0.72%)
Jan 10, 2018	50.54	51.19	50.45	51.02	2,875,479	+0.26(+0.51%)
Jan 09, 2018	51.51	51.67	50.65	50.76	3,645,117	-0.45(-0.89%)
Jan 08, 2018	50.74	51.35	50.56	51.22	3,437,253	+0.23(+0.44%)
Jan 05, 2018	50.34	51.03	49.99	50.99	4,223,862	+1.24(+2.49%)
Jan 04, 2018	49.99	50.88	49.62	49.75	3,401,637	-0.14(-0.28%)
Jan 03, 2018	49.60	49.98	49.51	49.89	2,467,296	+0.38(+0.76%)
Jan 02, 2018	48.67	49.62	48.31	49.52	2,289,069	+1.20(+2.49%)
Dec 29, 2017		48.31	48.31	48.31	0	-0.64(-1.31%)
Dec 28, 2017	48.95	49.19	48.78	48.96	1,588,494	+0.04(+0.08%)
Dec 27, 2017	48.54	48.93	48.44	48.92	1,608,912	+0.19(+0.39%)
Dec 26, 2017	48.52	48.87	48.01	48.73	1,202,343	+0.01(+0.03%)
Dec 22, 2017	48.75	49.06	48.50	48.72	1,962,198	-0.15(-0.31%)
Dec 21, 2017	49.28	49.32	48.76	48.87	2,379,792	-0.27(-0.55%)
Dec 20, 2017	49.75	49.77	48.63	49.14	2,104,503	-0.51(-1.02%)
Dec 19, 2017	49.46	49.81	49.32	49.65	2,307,087	+0.23(+0.47%)
Dec 18, 2017	49.33	49.73	49.12	49.42	2,891,016	+0.33(+0.67%)
Dec 15, 2017	48.72	49.46	48.54	49.09	3,792,873	+0.61(+1.26%)
Dec 14, 2017	48.41	48.88	48.25	48.48	2,414,097	+0.19(+0.39%)
Dec 13, 2017	47.78	48.66	47.61	48.29	3,318,894	+0.46(+0.96%)
Dec 12, 2017	47.90	48.47	47.56	47.83	3,474,594	-0.22(-0.46%)
Dec 11, 2017	48.19	48.22	47.74	48.05	2,654,736	+0.09(+0.19%)
Dec 08, 2017	48.03	48.43	47.75	47.96	3,357,300	+0.35(+0.74%)
Dec 07, 2017	47.23	48.46	46.92	47.61	4,526,148	+0.49(+1.03%)
Dec 06, 2017	47.19	47.80	46.71	47.12	5,158,539	-0.48(-1.02%)
Dec 05, 2017	47.60	47.96	47.24	47.61	3,222,930	-0.02(-0.05%)
Dec 04, 2017	49.00	49.00	47.35	47.63	4,503,336	-0.29(-0.61%)
Dec 01, 2017	48.53	48.92	47.84	47.92	3,677,010	-0.66(-1.36%)
Nov 30, 2017	48.43	48.81	47.77	48.58	3,793,824	+0.28(+0.59%)
Nov 29, 2017	49.70	49.78	48.11	48.30	5,344,017	-1.40(-2.82%)
Nov 28, 2017	50.20	50.32	49.53	49.70	5,002,425	-0.52(-1.04%)
Nov 27, 2017	50.46	50.90	49.93	50.22	4,716,126	+0.01(+0.02%)
Nov 24, 2017	50.72	50.72	50.02	50.21	2,720,418	-0.25(-0.50%)
Nov 22, 2017	49.92	51.15	49.92	50.46	8,574,573	+0.66(+1.33%)
Nov 21, 2017	50.77	52.28	49.67	49.80	27,349,560	+2.29(+4.82%)
Nov 20, 2017	47.83	48.20	47.19	47.51	13,190,235	-0.06(-0.13%)
Nov 17, 2017	46.50	47.66	46.46	47.57	6,360,249	+1.34(+2.90%)
Nov 16, 2017	46.42	46.97	45.96	46.23	4,286,724	+0.16(+0.35%)
Nov 15, 2017	45.93	46.08	45.28	46.07	2,658,546	-0.20(-0.43%)
Nov 14, 2017	46.02	46.48	45.90	46.27	6,134,235	+0.05(+0.10%)
Nov 13, 2017	46.67	46.91	45.93	46.22	3,279,075	-0.56(-1.20%)
Nov 10, 2017	46.83	47.04	45.67	46.78	7,880,208	+0.45(+0.97%)
Nov 09, 2017	48.49	48.49	46.18	46.33	8,205,825	-3.15(-6.37%)
Nov 08, 2017	49.23	49.78	49.00	49.49	3,025,272	+0.59(+1.21%)
Nov 07, 2017	49.33	49.52	48.69	48.90	3,770,208	-0.43(-0.86%)
Nov 06, 2017	48.86	49.35	48.73	49.32	4,118,196	+0.54(+1.10%)
Nov 03, 2017	47.88	48.92	47.53	48.79	4,063,692	+1.04(+2.19%)
Nov 02, 2017	47.51	47.88	46.67	47.74	4,968,918	-0.25(-0.53%)

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.