Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.81	50.24	49.13	49.77	14,186,342	+0.23(+0.47%)
Jan 30, 2018	50.37	50.40	49.38	49.53	15,724,461	-1.81(-3.52%)
Jan 29, 2018	52.64	52.82	50.87	51.34	13,299,857	-1.66(-3.13%)
Jan 26, 2018	52.35	53.00	51.97	53.00	12,127,387	+1.26(+2.44%)
Jan 25, 2018	53.99	54.50	51.46	51.74	16,446,264	-1.04(-1.97%)
Jan 24, 2018	53.19	53.28	52.30	52.78	12,714,088	-0.84(-1.57%)
Jan 23, 2018	53.71	53.99	53.06	53.63	9,484,889	+0.31(+0.57%)
Jan 22, 2018	53.33	53.38	52.77	53.32	12,324,143	+0.06(+0.10%)
Jan 19, 2018	53.54	53.56	52.18	53.26	12,348,477	+0.00(+0.00%)
Jan 18, 2018	52.66	54.41	52.60	53.26	19,048,286	+0.06(+0.10%)
Jan 17, 2018	51.70	53.38	51.47	53.21	19,313,734	+2.64(+5.21%)
Jan 16, 2018	50.87	51.41	50.12	50.57	15,491,701	+0.97(+1.96%)
Jan 12, 2018		49.60	49.60	49.60	0	+0.23(+0.47%)
Jan 11, 2018	49.62	49.67	48.83	49.37	11,508,832	-0.09(-0.19%)
Jan 10, 2018				49.46	15,632,677	-1.45(-2.84%)
Jan 09, 2018	52.12	52.13	50.15	50.91	14,591,998	-0.98(-1.90%)
Jan 08, 2018	51.05	52.38	51.01	51.89	13,627,034	+1.22(+2.42%)
Jan 05, 2018	50.71	50.95	50.31	50.67	11,748,811	+0.29(+0.57%)
Jan 04, 2018	50.57	50.98	50.09	50.38	10,161,813	+0.29(+0.57%)
Jan 03, 2018	49.68	50.37	49.35	50.09	11,734,955	+0.87(+1.77%)
Jan 02, 2018	47.96	49.24	47.53	49.22	10,577,986	+1.78(+3.76%)
Dec 29, 2017		47.44	47.44	47.44	0	-0.56(-1.16%)
Dec 28, 2017	48.15	48.39	47.79	47.99	6,070,314	+0.04(+0.08%)
Dec 27, 2017	47.64	48.10	47.30	47.96	6,420,443	+0.58(+1.23%)
Dec 26, 2017		47.72	46.79	47.37	7,966,708	-0.94(-1.94%)
Dec 22, 2017	48.02	48.48	47.60	48.31	8,715,615	+0.16(+0.33%)
Dec 21, 2017	49.35	49.47	48.08	48.15	10,267,555	-1.30(-2.63%)
Dec 20, 2017	50.21	50.34	49.11	49.45	10,722,098	+0.31(+0.62%)
Dec 19, 2017	49.04	49.58	48.56	49.14	11,473,741	-0.41(-0.82%)
Dec 18, 2017	49.33	49.68	48.96	49.55	14,335,047	+0.80(+1.64%)
Dec 15, 2017	47.85	49.07	47.46	48.75	15,707,224	+1.14(+2.40%)
Dec 14, 2017	47.33	48.08	46.93	47.61	9,633,794	+0.51(+1.08%)
Dec 13, 2017	47.15	47.40	46.93	47.10	14,932,764	+0.27(+0.57%)
Dec 12, 2017	47.79	48.01	46.83	46.83	10,287,000	-1.07(-2.23%)
Dec 11, 2017	47.85	48.44	47.30	47.90	10,495,229	+0.18(+0.37%)
Dec 08, 2017	49.18	49.91	47.50	47.72	16,306,851	-0.81(-1.66%)
Dec 07, 2017	47.97	48.80	47.64	48.53	15,811,685	+1.20(+2.53%)
Dec 06, 2017	46.28	47.57	45.56	47.33	20,772,500	+0.86(+1.86%)
Dec 05, 2017	45.89	48.16	44.77	46.47	22,661,564	+0.29(+0.62%)
Dec 04, 2017	48.31	48.57	45.72	46.18	21,503,814	-1.99(-4.12%)
Dec 01, 2017	48.25	48.91	47.57	48.17	17,535,340	-0.80(-1.63%)
Nov 30, 2017	49.84	49.88	48.56	48.97	15,675,378	-0.13(-0.26%)
Nov 29, 2017	52.76	52.95	47.87	49.10	27,261,416	-4.10(-7.71%)
Nov 28, 2017	52.89	53.48	52.67	53.20	8,490,071	+0.36(+0.68%)
Nov 27, 2017		53.20	52.22	52.84	8,578,123	-0.90(-1.68%)
Nov 24, 2017	53.68	53.94	53.51	53.74	3,990,860	+0.21(+0.40%)
Nov 22, 2017	54.69	54.75	53.36	53.52	8,947,106	-0.95(-1.74%)
Nov 21, 2017	53.73	54.53	53.73	54.47	11,008,229	+1.09(+2.05%)
Nov 20, 2017	52.49	53.93	52.49	53.38	15,498,616	+1.05(+2.00%)
Nov 17, 2017	56.01	56.41	51.96	52.33	29,617,438	-1.25(-2.33%)
Nov 16, 2017	52.21	53.73	52.12	53.58	17,948,070	+1.92(+3.71%)
Nov 15, 2017	52.09	52.38	51.38	51.66	10,354,051	-0.60(-1.15%)
Nov 14, 2017	52.65	52.71	51.69	52.27	10,403,289	-0.57(-1.07%)
Nov 13, 2017	52.25	52.88	51.97	52.83	10,158,115	+0.62(+1.19%)
Nov 10, 2017	51.55	52.35	51.24	52.21	7,959,177	+0.82(+1.59%)
Nov 09, 2017	52.32	52.41	50.77	51.39	11,085,269	-1.33(-2.53%)
Nov 08, 2017	52.33	52.92	52.08	52.73	8,061,112	+0.42(+0.80%)
Nov 07, 2017	52.23	53.00	52.16	52.31	8,826,873	+0.13(+0.25%)
Nov 06, 2017	52.52	52.54	51.60	52.18	8,510,771	-0.20(-0.39%)
Nov 03, 2017	52.15	52.39	51.80	52.39	6,008,894	+0.27(+0.52%)
Nov 02, 2017	51.62	52.23	51.05	52.12	7,065,274	+0.51(+0.99%)

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.