Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	55.45	55.45	53.70	53.75	357,314	-1.30(-2.36%)
Jan 30, 2018	53.70	55.45	53.70	55.05	354,405	+0.75(+1.38%)
Jan 29, 2018	54.40	54.65	53.75	54.30	265,498	-0.10(-0.18%)
Jan 26, 2018	53.30	54.40	52.90	54.40	360,192	+1.40(+2.64%)
Jan 25, 2018	52.80	53.15	52.10	53.00	231,850	+0.75(+1.44%)
Jan 24, 2018	54.00	54.17	52.01	52.25	207,534	-1.65(-3.06%)
Jan 23, 2018	53.80	54.55	53.16	53.90	352,258	-0.20(-0.37%)
Jan 22, 2018	53.95	54.35	53.75	54.10	145,457	+0.00(+0.00%)
Jan 19, 2018	53.25	54.15	52.90	54.10	191,975	+0.65(+1.22%)
Jan 18, 2018	53.55	53.85	53.25	53.45	90,358	-0.25(-0.47%)
Jan 17, 2018	53.40	54.00	52.75	53.70	180,497	+0.90(+1.70%)
Jan 16, 2018	54.10	54.65	52.65	52.80	274,447	-1.10(-2.04%)
Jan 12, 2018		53.90	53.90	53.90	0	-0.10(-0.19%)
Jan 11, 2018	52.60	54.70	52.55	54.00	267,101	+1.55(+2.96%)
Jan 10, 2018	52.35	52.45	51.45	52.45	195,861	+0.35(+0.67%)
Jan 09, 2018	52.00	52.27	51.80	52.10	166,788	+0.00(+0.00%)
Jan 08, 2018	52.10	52.25	51.30	52.10	185,767	+0.05(+0.10%)
Jan 05, 2018	52.10	52.15	51.35	52.05	193,534	+0.15(+0.29%)
Jan 04, 2018	52.50	52.90	51.65	51.90	138,112	-0.10(-0.19%)
Jan 03, 2018	51.10	52.35	51.00	52.00	285,324	+1.20(+2.36%)
Jan 02, 2018	50.00	50.85	49.55	50.80	374,233	+0.95(+1.91%)
Dec 29, 2017		49.85	49.85	49.85	0	-0.75(-1.48%)
Dec 28, 2017	51.40	51.40	50.10	50.60	168,251	-0.60(-1.17%)
Dec 27, 2017	51.75	52.00	51.10	51.20	131,527	-0.60(-1.16%)
Dec 26, 2017	51.90	52.30	51.10	51.80	150,502	-0.20(-0.38%)
Dec 22, 2017	52.55	52.95	51.75	52.00	288,498	-1.10(-2.07%)
Dec 21, 2017	52.90	53.25	52.50	53.10	227,927	+0.30(+0.57%)
Dec 20, 2017	52.30	52.85	51.75	52.80	253,588	+0.70(+1.34%)
Dec 19, 2017	52.20	53.02	51.95	52.10	317,063	+0.05(+0.10%)
Dec 18, 2017	51.00	52.15	50.92	52.05	289,702	+1.40(+2.76%)
Dec 15, 2017	50.10	51.30	49.35	50.65	290,441	+0.60(+1.20%)
Dec 14, 2017	50.90	51.00	49.80	50.05	201,162	-0.55(-1.09%)
Dec 13, 2017	49.70	50.85	49.41	50.60	176,269	+0.95(+1.91%)
Dec 12, 2017	50.15	50.75	49.50	49.65	131,033	-0.40(-0.80%)
Dec 11, 2017	50.10	50.70	49.55	50.05	192,910	-0.05(-0.10%)
Dec 08, 2017	50.05	50.45	49.70	50.10	163,856	+0.00(+0.00%)
Dec 07, 2017	49.80	50.23	49.50		173,325	+0.00(+0.00%)
Dec 06, 2017	48.90	50.25	48.90	49.90	228,174	+0.75(+1.53%)
Dec 05, 2017	48.45	49.45	48.45	49.15	350,681	+0.65(+1.34%)
Dec 04, 2017	49.35	49.35	48.15	48.50	285,875	-0.05(-0.10%)
Dec 01, 2017	48.90	49.20	47.45	48.55	528,298	-0.60(-1.22%)
Nov 30, 2017	48.40	49.62	48.40	49.15	288,035	+0.75(+1.55%)
Nov 29, 2017	50.25	50.25	48.00	48.40	273,756	-1.75(-3.49%)
Nov 28, 2017	49.80	50.35	49.45	50.15	189,981	+0.50(+1.01%)
Nov 27, 2017	49.85	50.25	49.50	49.65	226,569	-0.30(-0.60%)
Nov 24, 2017	49.70	49.98	49.25	49.95	56,508	+0.40(+0.81%)
Nov 22, 2017	49.85	50.10	49.20	49.55	134,806	-0.15(-0.30%)
Nov 21, 2017	50.00	50.20	49.60	49.70	194,113	+0.05(+0.10%)
Nov 20, 2017	49.50	50.05	49.05	49.65	297,308	+0.10(+0.20%)
Nov 17, 2017	51.00	51.15	49.02	49.55	437,085	-1.95(-3.79%)
Nov 16, 2017	52.30	53.45	51.30	51.50	272,153	-0.40(-0.77%)
Nov 15, 2017	51.70	52.65	51.55	51.90	166,993	-0.20(-0.38%)
Nov 14, 2017	51.45	52.15	51.30	52.10	94,718	+0.40(+0.77%)
Nov 13, 2017	51.00	52.10	50.95	51.70	159,701	+0.25(+0.49%)
Nov 10, 2017	52.80	53.15	51.05	51.45	263,091	-1.65(-3.11%)
Nov 09, 2017	52.85	54.70	52.15	53.10	314,197	+1.30(+2.51%)
Nov 08, 2017	51.70	52.30	51.20	51.80	352,625	-0.20(-0.38%)
Nov 07, 2017	52.55	52.85	51.75	52.00	228,274	-0.75(-1.42%)
Nov 06, 2017	52.95	53.60	52.70	52.75	160,215	-0.10(-0.19%)
Nov 03, 2017	53.55	53.55	52.15	52.85	129,869	-0.85(-1.58%)
Nov 02, 2017	52.80	53.85	52.55	53.70	98,179	+0.75(+1.42%)

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.