Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	56.62	57.10	52.87	53.44	373,054	-2.33(-4.18%)
Jan 30, 2018	55.39	57.23	55.38	55.77	660,806	-3.89(-6.52%)
Jan 29, 2018	59.60	60.60	59.50	59.65	277,183	-0.47(-0.78%)
Jan 26, 2018	57.51	60.12	57.30	60.12	291,712	+3.62(+6.41%)
Jan 25, 2018	55.65	56.61	55.62	56.50	126,949	+1.43(+2.60%)
Jan 24, 2018	55.33	55.64	54.50	55.07	427,507	+0.44(+0.80%)
Jan 23, 2018	55.78	55.78	54.47	54.63	211,408	-0.76(-1.38%)
Jan 22, 2018	54.30	55.43	54.10	55.39	191,913	+1.01(+1.86%)
Jan 19, 2018	54.14	54.41	53.57	54.38	272,502	+0.56(+1.05%)
Jan 18, 2018	53.70	53.91	52.80	53.82	222,654	+0.12(+0.23%)
Jan 17, 2018	53.01	54.05	52.53	53.69	139,729	+1.45(+2.78%)
Jan 16, 2018	52.51	53.41	52.00	52.24	173,897	+0.82(+1.60%)
Jan 12, 2018		51.42	51.42	51.42	0	+1.07(+2.12%)
Jan 11, 2018	49.95	50.35	49.56	50.35	84,589	+0.70(+1.40%)
Jan 10, 2018	49.50	49.72	48.59	49.65	79,232	-0.27(-0.54%)
Jan 09, 2018	48.41	50.24	48.41	49.92	167,076	+1.66(+3.44%)
Jan 08, 2018	48.71	48.86	47.56	48.26	110,920	-0.54(-1.12%)
Jan 05, 2018	48.05	48.91	47.78	48.80	75,832	+1.24(+2.61%)
Jan 04, 2018	47.87	47.93	47.27	47.56	88,181	+0.20(+0.42%)
Jan 03, 2018	46.24	47.48	45.65	47.36	90,197	+1.26(+2.73%)
Jan 02, 2018	44.63	46.16	44.63	46.10	83,801	+1.59(+3.58%)
Dec 29, 2017		44.51	44.51	44.51	0	-0.96(-2.12%)
Dec 28, 2017	45.21	45.61	45.04	45.47	35,296	+0.16(+0.36%)
Dec 27, 2017	45.17	45.61	45.04	45.31	34,793	+0.27(+0.59%)
Dec 26, 2017	45.03	45.21	44.94	45.04	41,405	+0.02(+0.04%)
Dec 22, 2017	45.31	45.38	44.71	45.02	68,096	-0.48(-1.05%)
Dec 21, 2017	46.05	46.18	45.38	45.50	50,920	-0.33(-0.73%)
Dec 20, 2017	46.30	46.77	45.81	45.83	58,538	-0.37(-0.81%)
Dec 19, 2017	46.44	46.75	46.19	46.21	49,223	-0.17(-0.37%)
Dec 18, 2017	47.04	47.33	46.33	46.38	59,999	+0.01(+0.02%)
Dec 15, 2017	45.45	46.42	45.45	46.37	53,398	+1.46(+3.25%)
Dec 14, 2017	46.59	46.68	44.79	44.91	88,102	-1.40(-3.03%)
Dec 13, 2017	45.88	46.72	45.88	46.31	62,075	+0.46(+1.01%)
Dec 12, 2017	45.50	46.06	44.97	45.85	67,013	+0.54(+1.20%)
Dec 11, 2017	44.96	45.36	44.69	45.30	54,471	+0.55(+1.24%)
Dec 08, 2017	43.75	44.75	43.62	44.75	72,465	+1.44(+3.32%)
Dec 07, 2017	43.30	43.54	42.90	43.31	82,920	+0.00(+0.00%)
Dec 06, 2017	43.31	43.76	42.76	43.31	55,431	-0.12(-0.29%)
Dec 05, 2017	43.76	44.28	43.32	43.44	54,711	-0.21(-0.48%)
Dec 04, 2017	46.16	46.16	43.64	43.64	87,496	-1.68(-3.70%)
Dec 01, 2017	45.62	45.92	44.22	45.32	163,131	-0.30(-0.65%)
Nov 30, 2017	44.71	45.95	44.65	45.62	115,772	+1.03(+2.31%)
Nov 29, 2017	44.04	45.06	44.04	44.59	80,433	+0.67(+1.52%)
Nov 28, 2017	43.32	44.05	42.99	43.92	117,631	+0.93(+2.17%)
Nov 27, 2017	42.90	43.23	42.70	42.99	60,890	+0.06(+0.13%)
Nov 24, 2017	42.80	42.97	42.54	42.93	22,635	+0.29(+0.67%)
Nov 22, 2017	43.15	43.19	42.50	42.64	51,554	-0.03(-0.07%)
Nov 21, 2017	42.10	42.97	42.10	42.67	131,187	+1.05(+2.52%)
Nov 20, 2017	42.11	42.12	41.40	41.62	92,315	-0.50(-1.18%)
Nov 17, 2017	42.42	42.45	41.90	42.12	34,002	-0.52(-1.23%)
Nov 16, 2017	41.62	42.77	41.61	42.64	60,775	+1.25(+3.02%)
Nov 15, 2017	41.26	41.73	40.94	41.40	91,672	-0.32(-0.78%)
Nov 14, 2017	41.93	41.93	41.22	41.72	52,568	-0.50(-1.17%)
Nov 13, 2017	41.89	42.47	41.37	42.21	53,499	+0.09(+0.20%)
Nov 10, 2017	42.68	42.68	41.33	42.13	77,107	-0.83(-1.93%)
Nov 09, 2017	42.63	43.08	42.19	42.96	109,081	-0.01(-0.02%)
Nov 08, 2017	42.72	43.11	42.47	42.97	87,142	+0.31(+0.74%)
Nov 07, 2017	42.42	42.83	42.22	42.65	95,732	+0.30(+0.72%)
Nov 06, 2017	42.48	42.73	42.31	42.35	93,997	-0.41(-0.96%)
Nov 03, 2017	41.87	42.83	41.66	42.76	98,164	+0.98(+2.35%)
Nov 02, 2017	42.45	42.49	41.50	41.78	147,762	-0.55(-1.31%)

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.