Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.25	51.92	51.03	51.44	2,263,119	+0.34(+0.67%)
Jan 30, 2018	51.30	51.49	50.92	51.10	2,234,452	-0.26(-0.51%)
Jan 29, 2018	52.29	52.78	51.26	51.36	3,596,424	-0.85(-1.63%)
Jan 26, 2018	51.05	52.32	50.28	52.21	4,550,759	-0.70(-1.33%)
Jan 25, 2018	53.57	54.03	52.37	52.92	4,377,973	-0.96(-1.78%)
Jan 24, 2018	54.00	54.19	52.96	53.87	2,213,427	+0.22(+0.42%)
Jan 23, 2018	53.78	54.66	53.23	53.65	3,022,532	-0.02(-0.04%)
Jan 22, 2018		53.70	52.66	53.67	1,730,353	+0.68(+1.29%)
Jan 19, 2018	52.48	52.99	52.37	52.98	2,260,930	+0.62(+1.17%)
Jan 18, 2018	52.86	52.90	52.31	52.37	2,614,496	-0.34(-0.65%)
Jan 17, 2018	52.67	52.94	52.01	52.71	1,475,148	+0.32(+0.62%)
Jan 16, 2018	53.11	53.66	52.11	52.39	1,859,306	-0.26(-0.50%)
Jan 12, 2018		52.65	52.65	52.65	0	+0.96(+1.85%)
Jan 11, 2018	51.73	51.88	51.03	51.70	1,556,836	+0.26(+0.51%)
Jan 10, 2018	51.32	52.37	51.27	51.43	2,111,579	+0.21(+0.42%)
Jan 09, 2018	50.71	51.53	50.55	51.22	1,830,121	+0.68(+1.35%)
Jan 08, 2018	50.25	50.71	50.15	50.53	1,618,057	+0.29(+0.58%)
Jan 05, 2018	50.23	50.49	49.74	50.24	2,365,540	+0.17(+0.33%)
Jan 04, 2018	49.79	50.94	49.79	50.08	2,888,615	+0.66(+1.34%)
Jan 03, 2018	49.54	49.99	49.05	49.41	3,200,674	+0.78(+1.61%)
Jan 02, 2018	48.96	48.96	48.38	48.63	2,203,237	+0.24(+0.50%)
Dec 29, 2017		48.39	48.39	48.39	0	-0.11(-0.22%)
Dec 28, 2017	48.40	48.54	48.13	48.49	1,238,891	+0.19(+0.38%)
Dec 27, 2017	48.32	48.44	48.02	48.31	1,269,231	-0.01(-0.02%)
Dec 26, 2017	48.47	48.69	48.10	48.32	965,167	-0.20(-0.42%)
Dec 22, 2017	48.87	48.94	48.20	48.52	1,121,126	-0.24(-0.50%)
Dec 21, 2017	48.69	49.52	48.58	48.77	2,548,392	+0.41(+0.85%)
Dec 20, 2017	48.46	48.76	47.99	48.36	1,719,625	-0.03(-0.06%)
Dec 19, 2017	48.87	49.25	48.38	48.39	2,161,228	-0.20(-0.42%)
Dec 18, 2017	49.16	49.82	48.33	48.59	2,875,016	-0.10(-0.20%)
Dec 15, 2017	47.41	48.75	47.24	48.69	5,403,028	+1.42(+2.99%)
Dec 14, 2017	48.00	48.20	46.81	47.27	3,394,933	-0.26(-0.55%)
Dec 13, 2017	48.47	48.57	47.50	47.54	4,003,220	-1.11(-2.29%)
Dec 12, 2017	48.54	49.09	48.40	48.65	2,689,509	+0.20(+0.40%)
Dec 11, 2017	49.08	49.29	48.28	48.46	1,693,962	-0.72(-1.47%)
Dec 08, 2017	48.90	49.27	48.27	49.18	1,635,048	+0.53(+1.08%)
Dec 07, 2017	48.10	48.93	47.90	48.65	2,103,621	+0.43(+0.89%)
Dec 06, 2017	48.58	48.87	48.09	48.22	3,013,637	-0.51(-1.04%)
Dec 05, 2017	49.48	49.48	48.62	48.73	2,879,550	-0.61(-1.23%)
Dec 04, 2017	48.55	49.68	48.51	49.33	4,049,478	+1.61(+3.38%)
Dec 01, 2017	47.24	47.77	46.44	47.72	2,995,983	+0.73(+1.56%)
Nov 30, 2017	46.97	47.56	46.67	46.99	3,457,213	+0.35(+0.75%)
Nov 29, 2017	45.75	46.84	45.59	46.64	3,954,274	+1.43(+3.17%)
Nov 28, 2017	44.14	45.31	43.65	45.20	3,874,306	+1.15(+2.61%)
Nov 27, 2017	43.74	44.25	43.74	44.05	1,986,207	+0.25(+0.58%)
Nov 24, 2017	43.96	44.02	43.69	43.80	693,521	+0.13(+0.29%)
Nov 22, 2017	43.93	44.05	43.56	43.67	1,551,695	-0.16(-0.36%)
Nov 21, 2017	43.49	44.10	43.46	43.83	1,819,296	+0.44(+1.01%)
Nov 20, 2017	43.17	43.55	42.96	43.39	1,324,440	+0.26(+0.61%)
Nov 17, 2017	42.72	43.25	42.71	43.13	1,476,680	+0.16(+0.36%)
Nov 16, 2017	42.88	43.04	42.71	42.97	1,277,469	+0.25(+0.59%)
Nov 15, 2017	42.43	43.08	42.18	42.72	1,508,366	-0.11(-0.25%)
Nov 14, 2017	42.35	43.01	42.12	42.82	1,558,416	+0.26(+0.62%)
Nov 13, 2017	41.70	42.59	41.60	42.56	1,910,743	+0.66(+1.58%)
Nov 10, 2017	42.09	42.32	41.84	41.90	1,638,608	-0.16(-0.37%)
Nov 09, 2017	42.15	42.37	41.54	42.05	1,427,144	-0.39(-0.92%)
Nov 08, 2017	42.55	42.63	42.16	42.44	1,883,928	-0.14(-0.32%)
Nov 07, 2017	43.01	43.44	42.39	42.58	1,298,706	-0.47(-1.09%)
Nov 06, 2017	42.89	43.19	42.57	43.05	1,068,020	+0.08(+0.18%)
Nov 03, 2017	43.28	43.28	42.75	42.97	1,292,361	-0.42(-0.97%)
Nov 02, 2017	42.39	43.55	42.19	43.39	1,841,553	+0.89(+2.09%)

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.