Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.48	50.97	49.31	50.74	994,364	+1.55(+3.15%)
Jan 30, 2018	49.25	49.54	49.16	49.19	820,350	-0.36(-0.73%)
Jan 29, 2018	51.52	51.57	49.55	49.55	1,074,136	-2.18(-4.22%)
Jan 26, 2018	50.85	51.75	50.16	51.74	1,070,743	+0.88(+1.73%)
Jan 25, 2018	50.00	51.12	49.87	50.86	1,286,241	+0.87(+1.74%)
Jan 24, 2018	50.29	50.59	49.58	49.99	741,901	-0.17(-0.33%)
Jan 23, 2018	49.31	51.00	49.16	50.15	1,271,995	+1.11(+2.26%)
Jan 22, 2018	48.95	49.35	48.82	49.04	1,402,349	+0.30(+0.61%)
Jan 19, 2018	48.61	49.03	48.43	48.75	1,193,762	+0.28(+0.58%)
Jan 18, 2018		49.10	48.33	48.46	1,120,545	-0.63(-1.29%)
Jan 17, 2018	49.26	49.78	48.24	49.10	1,441,125	-0.16(-0.32%)
Jan 16, 2018	48.97	50.49	48.60	49.26	1,811,403	+0.65(+1.34%)
Jan 12, 2018		48.60	48.60	48.60	0	-0.71(-1.44%)
Jan 11, 2018	50.26	50.30	48.94	49.32	2,379,769	-0.91(-1.82%)
Jan 10, 2018			49.82	50.23	1,581,979	-1.43(-2.77%)
Jan 09, 2018	52.07	52.11	51.58	51.67	868,915	-0.29(-0.56%)
Jan 08, 2018	51.16	52.14	51.11	51.96	560,963	+0.72(+1.41%)
Jan 05, 2018	51.55	51.87	50.99	51.23	915,579	-0.17(-0.33%)
Jan 04, 2018	51.72	52.31	50.85	51.40	992,080	-0.22(-0.43%)
Jan 03, 2018	51.60	52.04	51.42	51.62	1,323,791	+0.18(+0.36%)
Jan 02, 2018	52.35	52.47	51.38	51.44	992,462	-0.92(-1.76%)
Dec 29, 2017		52.36	52.36	52.36	0	+0.04(+0.07%)
Dec 28, 2017	52.21	52.45	51.95	52.33	485,340	+0.27(+0.52%)
Dec 27, 2017	51.83	52.43	51.70	52.05	729,785	+0.49(+0.95%)
Dec 26, 2017	50.84	51.94	50.75	51.56	653,940	+0.65(+1.27%)
Dec 22, 2017	50.14	51.33	49.97	50.92	785,298	+0.56(+1.11%)
Dec 21, 2017	50.37	50.82	49.89	50.36	1,047,214	+0.22(+0.44%)
Dec 20, 2017	50.66	51.01	50.09	50.14	880,956	-0.54(-1.07%)
Dec 19, 2017	51.69	51.69	50.63	50.68	1,308,167	-1.15(-2.22%)
Dec 18, 2017	51.98	52.46	51.77	51.83	728,554	-0.09(-0.17%)
Dec 15, 2017	52.11	52.36	51.39	51.92	1,701,063	-0.10(-0.20%)
Dec 14, 2017	51.48	52.64	51.31	52.03	804,427	+0.15(+0.29%)
Dec 13, 2017	51.47	52.13	51.29	51.88	551,643	+0.41(+0.80%)
Dec 12, 2017	51.76	52.07	51.24	51.47	972,669	-0.73(-1.41%)
Dec 11, 2017	52.75	52.97	51.83	52.20	613,000	-0.59(-1.12%)
Dec 08, 2017	52.55	53.00	52.32	52.79	979,863	+0.50(+0.95%)
Dec 07, 2017	50.97	52.38	50.89	52.30	1,023,366	+1.54(+3.03%)
Dec 06, 2017	51.28	51.77	50.50	50.76	796,474	-0.34(-0.67%)
Dec 05, 2017		51.34	49.80	51.10	1,394,282	+0.77(+1.53%)
Dec 04, 2017	53.61	53.71	50.32	50.33	1,283,172	-3.15(-5.89%)
Dec 01, 2017	53.05	53.54	52.63	53.48	621,722	+0.42(+0.79%)
Nov 30, 2017	52.52	53.19	52.11	53.07	1,414,866	+0.67(+1.28%)
Nov 29, 2017	53.69	53.73	52.05	52.39	1,080,135	-1.29(-2.41%)
Nov 28, 2017	53.84	54.15	53.48	53.69	858,677	-0.09(-0.16%)
Nov 27, 2017		54.09	54.09	53.77	1,055,629	-0.31(-0.58%)
Nov 24, 2017	53.85	54.29	53.83	54.09	434,054	+0.31(+0.58%)
Nov 22, 2017	53.49	53.95	53.36	53.77	1,230,093	+0.24(+0.44%)
Nov 21, 2017	53.89	54.15	53.28	53.54	1,297,405	-0.35(-0.65%)
Nov 20, 2017	54.23	54.57	53.21	53.89	624,636	-0.38(-0.69%)
Nov 17, 2017	55.02	55.02	53.69	54.26	1,077,157	-0.55(-1.00%)
Nov 16, 2017	54.25	55.19	54.16	54.81	1,773,322	+0.50(+0.92%)
Nov 15, 2017	55.44	55.74	54.22	54.31	1,131,964	-1.32(-2.37%)
Nov 14, 2017	56.03	56.44	55.52	55.63	1,280,013	-0.37(-0.65%)
Nov 13, 2017	53.97	56.34	53.97	56.00	1,311,632	+2.03(+3.75%)
Nov 10, 2017	54.36	55.17	53.64	53.97	512,255	-0.42(-0.77%)
Nov 09, 2017	54.97	55.23	54.25	54.39	699,567	-0.83(-1.50%)
Nov 08, 2017	54.38	55.81	54.38	55.22	1,060,997	+0.72(+1.33%)
Nov 07, 2017	54.44	54.90	53.95	54.50	869,038	+0.25(+0.47%)
Nov 06, 2017	54.10	54.79	53.95	54.24	1,065,540	+0.10(+0.18%)
Nov 03, 2017	53.74	54.54	53.41	54.15	1,169,392	+0.48(+0.89%)
Nov 02, 2017	52.65	54.02	52.45	53.67	1,576,756	+0.68(+1.29%)

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.