Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	58.90	58.95	57.12	57.17	99,817	-1.38(-2.36%)
Jan 30, 2018	59.19	59.37	59.19	58.55	75,974	-0.89(-1.49%)
Jan 29, 2018	59.19	59.93	59.04	59.44	130,644	+0.25(+0.42%)
Jan 26, 2018	59.09	59.34	58.45	59.19	101,411	+0.34(+0.59%)
Jan 25, 2018	57.96	58.85	57.47	58.85	96,649	+0.89(+1.53%)
Jan 24, 2018	57.42	58.15	57.12	57.96	167,254	+0.05(+0.08%)
Jan 23, 2018	58.75	58.75	57.67	57.91	63,228	-0.89(-1.51%)
Jan 22, 2018	59.49	59.49	57.71	58.80	137,192	-0.94(-1.57%)
Jan 19, 2018	57.43	59.83	57.42	59.73	174,888	+0.69(+1.17%)
Jan 18, 2018	59.88	60.08	58.90	59.04	100,923	-0.79(-1.32%)
Jan 17, 2018	60.92	60.92	59.24	59.83	133,629	-0.74(-1.22%)
Jan 16, 2018	61.56	62.89	59.49	60.57	138,280	-0.44(-0.73%)
Jan 12, 2018		61.01	61.01	61.01	0	+1.03(+1.72%)
Jan 11, 2018	58.95	60.03	58.40	59.98	173,182	+1.08(+1.84%)
Jan 10, 2018	58.80	58.99	58.11	58.90	52,102	-0.05(-0.08%)
Jan 09, 2018	58.99	59.54	58.80	58.95	66,367	+0.10(+0.17%)
Jan 08, 2018	58.45	59.39	57.94	58.85	96,447	+0.39(+0.67%)
Jan 05, 2018	58.40	58.50	57.76	58.45	55,683	+0.30(+0.51%)
Jan 04, 2018	58.06	58.55	57.96	58.16	61,534	+0.39(+0.68%)
Jan 03, 2018	58.16	58.75	57.71	57.76	80,088	-0.49(-0.85%)
Jan 02, 2018	58.31	58.31	57.76	58.26	90,664	+0.20(+0.34%)
Dec 29, 2017		58.06	58.06	58.06	0	-0.05(-0.08%)
Dec 28, 2017	57.86	58.21	57.32	58.11	121,824	+0.34(+0.60%)
Dec 27, 2017	58.16	58.40	57.27	57.76	67,649	-0.30(-0.51%)
Dec 26, 2017	58.11	58.35	57.67	58.06	56,030	+0.10(+0.17%)
Dec 22, 2017	59.04	59.04	57.86	57.96	64,948	-0.89(-1.51%)
Dec 21, 2017	58.95	59.34	58.60	58.85	109,679	+0.20(+0.34%)
Dec 20, 2017	59.19	59.19	58.40	58.65	81,204	-0.15(-0.25%)
Dec 19, 2017	59.44	59.98	58.70	58.80	142,560	-0.64(-1.08%)
Dec 18, 2017	59.09	60.28	58.65	59.44	166,862	+0.98(+1.68%)
Dec 15, 2017	57.07	58.60	57.07	58.45	562,072	+1.58(+2.77%)
Dec 14, 2017	57.71	58.16	56.78	56.88	91,286	-0.84(-1.45%)
Dec 13, 2017	57.17	58.21	57.17	57.71	104,387	+0.54(+0.95%)
Dec 12, 2017	57.12	57.76	56.53	57.17	214,888	+0.20(+0.35%)
Dec 11, 2017	59.63	59.63	56.63	56.98	192,965	-2.36(-3.98%)
Dec 08, 2017	59.49	59.78	58.65	59.34	114,452	+0.00(+0.00%)
Dec 07, 2017	59.49	59.88	58.70		163,740	+0.00(+0.00%)
Dec 06, 2017	59.68	60.03	59.14	59.59	229,848	-0.25(-0.41%)
Dec 05, 2017	59.93	59.98	59.04	59.83	131,988	+0.00(+0.00%)
Dec 04, 2017	61.75	61.75	59.78	59.83	129,277	-0.98(-1.62%)
Dec 01, 2017	61.16	61.21	59.59	60.82	190,640	-0.20(-0.32%)
Nov 30, 2017	61.95	62.05	60.87	61.01	257,867	-0.98(-1.59%)
Nov 29, 2017	62.05	62.10	61.09	62.00	202,297	-0.05(-0.08%)
Nov 28, 2017	60.42	62.29	60.08	62.05	223,356	+1.58(+2.61%)
Nov 27, 2017	59.00	60.96	57.96	60.47	281,570	-0.74(-1.21%)
Nov 24, 2017	61.06	62.34	60.96	61.21	150,947	+0.15(+0.24%)
Nov 22, 2017	60.13	63.97	60.08	61.06	509,064	+1.23(+2.06%)
Nov 21, 2017	57.91	63.38	57.91	59.83	871,866	+7.14(+13.55%)
Nov 20, 2017	52.20	53.04	51.51	52.69	195,729	+0.49(+0.94%)
Nov 17, 2017	51.95	52.74	51.81	52.20	146,010	+0.00(+0.00%)
Nov 16, 2017	51.95	52.74	51.21	52.20	141,317	+0.20(+0.38%)
Nov 15, 2017	52.20	52.41	51.48	52.00	105,733	-0.25(-0.47%)
Nov 14, 2017	52.10	52.59	51.81	52.25	90,668	-0.05(-0.09%)
Nov 13, 2017	52.05	52.35	51.56	52.30	153,227	+0.10(+0.19%)
Nov 10, 2017	52.25	52.59	51.90	52.20	109,242	-0.10(-0.19%)
Nov 09, 2017	52.35	52.54	51.61	52.30	69,753	-0.39(-0.75%)
Nov 08, 2017	52.94	53.28	52.05	52.69	88,433	-0.15(-0.28%)
Nov 07, 2017	53.73	53.77	52.54	52.84	177,490	-0.49(-0.92%)
Nov 06, 2017	52.94	53.43	52.79	53.33	68,692	+0.39(+0.74%)
Nov 03, 2017	54.66	54.86	52.84	52.94	155,003	-1.82(-3.33%)
Nov 02, 2017	53.48	55.10	52.90	54.76	193,841	+1.38(+2.58%)

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.