Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.13	43.13	42.19	42.29	2,104	-0.84(-1.96%)
Jan 30, 2018		43.98	43.98	43.13	1,643	-0.84(-1.92%)
Jan 29, 2018	45.57	45.71	42.28	43.98	4,519	-1.41(-3.10%)
Jan 26, 2018	43.60	45.38	43.13	45.38	4,741	+2.53(+5.91%)
Jan 25, 2018	44.44	45.32	42.76	42.85	3,652	-1.22(-2.77%)
Jan 24, 2018	48.57	48.94	42.48	44.07	34,551	-4.41(-9.09%)
Jan 23, 2018	49.51	49.51	48.48	48.48	167	-1.03(-2.08%)
Jan 22, 2018	50.16	50.16	49.51	49.51	566	+0.00(+0.00%)
Jan 19, 2018	49.51	50.25	49.51	49.51	719	-0.19(-0.38%)
Jan 18, 2018	50.42	51.10	49.41	49.70	1,976	-0.66(-1.30%)
Jan 17, 2018	50.73	51.01	50.35	50.35	649	+0.28(+0.56%)
Jan 16, 2018	51.10	51.10	49.70	50.07	1,040	-0.56(-1.11%)
Jan 12, 2018		50.63	50.63	50.63	0	+0.00(+0.00%)
Jan 11, 2018	51.85	52.04	50.63	50.63	841	-0.94(-1.82%)
Jan 10, 2018	51.85	52.51	51.38	51.57	1,947	-0.47(-0.90%)
Jan 09, 2018	55.33	55.33	42.66	52.04	45,687	-3.28(-5.93%)
Jan 08, 2018	57.10	57.10	55.32	55.32	2,028	-1.59(-2.80%)
Jan 05, 2018	57.67	57.67	54.38	56.92	2,273	-1.22(-2.10%)
Jan 04, 2018	58.13	58.13	54.98	58.13	3,963	+0.00(+0.00%)
Jan 03, 2018	55.72	58.13	55.41	58.13	1,177	+3.19(+5.80%)
Jan 02, 2018	56.26	56.26	54.95	54.95	520	-1.13(-2.01%)
Dec 29, 2017		56.07	56.07	56.07	0	+2.25(+4.18%)
Dec 28, 2017	50.16	53.91	50.16	53.82	1,399	+3.19(+6.30%)
Dec 27, 2017	53.49	53.63	49.10	50.63	1,969	-3.84(-7.06%)
Dec 26, 2017	55.32	55.70	54.38	54.48	931	-1.31(-2.35%)
Dec 22, 2017	56.73	57.10	55.32	55.79	1,466	-0.94(-1.65%)
Dec 21, 2017	56.82	58.51	54.66	56.73	1,489	+0.84(+1.51%)
Dec 20, 2017	53.91	56.26	53.91	55.88	3,496	+1.78(+3.29%)
Dec 19, 2017	53.91	56.26	51.57	54.10	6,132	+0.09(+0.17%)
Dec 18, 2017	50.54	56.26	50.54	54.01	4,941	+2.91(+5.69%)
Dec 15, 2017	49.79	51.10	48.29	51.10	5,531	-0.47(-0.91%)
Dec 14, 2017	45.01	51.57	44.59	51.57	10,359	+6.51(+14.45%)
Dec 13, 2017	47.35	49.60	44.82	45.06	4,493	-2.39(-5.03%)
Dec 12, 2017	46.98	47.54	46.79	47.44	9,711	+0.66(+1.40%)
Dec 11, 2017	47.81	47.82	46.79	46.79	1,513	-1.13(-2.35%)
Dec 08, 2017	49.04	49.23	47.80	47.91	1,377	-1.13(-2.29%)
Dec 07, 2017	48.95	50.05	48.95	49.04	74	+0.00(+0.00%)
Dec 06, 2017	48.95	49.90	48.95	49.04	414	+0.38(+0.77%)
Dec 05, 2017	48.48	48.66	47.73	48.66	607	+0.09(+0.19%)
Dec 04, 2017	47.26	48.76	47.26	48.57	678	+1.41(+2.98%)
Dec 01, 2017	46.66	47.78	46.41	47.16	979	-0.56(-1.18%)
Nov 30, 2017	47.35	48.38	46.88	47.73	1,213	+2.06(+4.52%)
Nov 29, 2017	47.44	47.44	45.27	45.66	861	-2.25(-4.70%)
Nov 28, 2017	47.82	48.63	45.66	47.91	1,185	+0.00(+0.00%)
Nov 27, 2017	49.23	49.23	47.91	47.91	664	-1.69(-3.40%)
Nov 24, 2017	50.07	50.07	48.95	49.60	249	+0.47(+0.95%)
Nov 22, 2017	50.63	51.18	49.04	49.13	1,749	-1.03(-2.06%)
Nov 21, 2017	47.44	51.57	46.88	50.16	3,014	+2.53(+5.32%)
Nov 20, 2017	49.10	49.98	47.63	47.63	1,492	-1.31(-2.68%)
Nov 17, 2017	48.95	50.18	48.85	48.95	458	+0.09(+0.19%)
Nov 16, 2017	48.90	49.79	48.85	48.85	1,062	-0.09(-0.19%)
Nov 15, 2017	48.86	51.93	48.85	48.95	2,974	-1.41(-2.79%)
Nov 14, 2017	49.23	50.63	48.85	50.35	3,385	-0.66(-1.29%)
Nov 13, 2017	52.13	52.13	49.32	51.01	1,512	-1.50(-2.86%)
Nov 10, 2017	51.85	52.51	48.85	52.51	564	+0.19(+0.36%)
Nov 09, 2017	51.10	52.51	48.82	52.32	1,341	-0.19(-0.36%)
Nov 08, 2017	52.13	52.88	51.10	52.51	1,097	+0.00(+0.00%)
Nov 07, 2017	52.51	52.88	51.10	52.51	799	+0.00(+0.00%)
Nov 06, 2017	52.32	53.16	50.26	52.51	2,144	-0.19(-0.36%)
Nov 03, 2017	52.23	53.16	49.88	52.70	6,109	+0.47(+0.90%)
Nov 02, 2017	48.76	52.23	48.76	52.23	3,368	+2.91(+5.89%)

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.