Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.19	52.76	50.42	50.64	116,014	-1.05(-2.03%)
Jan 30, 2018	51.88	51.88	51.33	51.69	142,071	-0.89(-1.69%)
Jan 29, 2018	54.72	54.92	52.38	52.58	162,406	-2.34(-4.26%)
Jan 26, 2018	56.32	56.45	54.75	54.92	113,614	-1.26(-2.24%)
Jan 25, 2018	57.97	57.97	55.65	56.18	111,111	-1.81(-3.12%)
Jan 24, 2018	57.83	58.65	57.57	57.99	143,117	+0.21(+0.36%)
Jan 23, 2018	58.12	58.12	57.31	57.78	118,309	-0.27(-0.47%)
Jan 22, 2018	58.01	58.32	57.60	58.05	108,958	+0.19(+0.33%)
Jan 19, 2018	56.70	57.89	56.57	57.86	115,024	+1.20(+2.12%)
Jan 18, 2018	57.32	57.89	56.59	56.66	111,322	-0.21(-0.37%)
Jan 17, 2018	55.80	57.00	55.80	56.87	115,225	+1.63(+2.95%)
Jan 16, 2018	56.10	56.64	55.22	55.24	128,065	-0.60(-1.07%)
Jan 12, 2018		55.84	55.84	55.84	0	-0.26(-0.46%)
Jan 11, 2018	54.89	56.71	54.89	56.10	221,800	+1.42(+2.60%)
Jan 10, 2018		55.10		54.68	276,812	+0.95(+1.77%)
Jan 09, 2018	54.65	54.65	53.63	53.73	89,049	-0.76(-1.39%)
Jan 08, 2018	54.82	54.86	54.33	54.49	42,215	-0.27(-0.49%)
Jan 05, 2018	54.51	54.76	54.07	54.76	59,146	+0.58(+1.07%)
Jan 04, 2018	54.86	54.86	53.84	54.18	86,976	-0.65(-1.19%)
Jan 03, 2018	52.66	54.90	52.32	54.83	185,045	+2.22(+4.22%)
Jan 02, 2018	52.06	52.61	51.39	52.61	167,058	+0.93(+1.80%)
Dec 29, 2017		51.68	51.68	51.68	0	+0.15(+0.29%)
Dec 28, 2017	51.20	51.58	51.04	51.53	90,350	+0.31(+0.61%)
Dec 27, 2017	50.90	51.47	50.90	51.22	38,958	+0.17(+0.33%)
Dec 26, 2017	51.00	51.50	50.91	51.05	50,776	+0.13(+0.26%)
Dec 22, 2017	50.22	50.96	50.22	50.92	77,006	+0.57(+1.13%)
Dec 21, 2017	49.93	50.77	49.86	50.35	88,825	+0.69(+1.39%)
Dec 20, 2017	49.21	49.92	49.13	49.66	61,178	+0.64(+1.31%)
Dec 19, 2017	49.26	49.58	48.92	49.02	103,563	-0.45(-0.91%)
Dec 18, 2017	48.88	49.78	48.88	49.47	127,822	+0.62(+1.27%)
Dec 15, 2017	48.98	48.99	48.62	48.85	165,024	+0.30(+0.62%)
Dec 14, 2017	48.71	49.14	48.44	48.55	185,006	-0.03(-0.06%)
Dec 13, 2017	49.01	49.51	48.55	48.58	168,854	-0.71(-1.44%)
Dec 12, 2017	49.44	50.16	49.28	49.29	144,913	-0.30(-0.60%)
Dec 11, 2017	50.06	50.41	49.46	49.59	95,259	-0.47(-0.94%)
Dec 08, 2017	50.19	50.33	49.79	50.06	162,863	+0.10(+0.20%)
Dec 07, 2017	49.05	50.13	48.97	49.96	167,189	+0.75(+1.52%)
Dec 06, 2017	50.51	50.82	49.09	49.21	119,190	-1.56(-3.07%)
Dec 05, 2017	50.77	51.13	49.54	50.77	279,928	-0.41(-0.80%)
Dec 04, 2017	51.31	52.16	50.96	51.18	271,517	+0.48(+0.95%)
Dec 01, 2017	51.34	51.99	50.67	50.70	278,346	-0.62(-1.21%)
Nov 30, 2017	51.01	51.90	50.87	51.32	523,490	-0.04(-0.08%)
Nov 29, 2017	50.60	51.81	49.91	51.36	770,050	+0.52(+1.02%)
Nov 28, 2017	50.42	50.94	50.00	50.84	419,443	+0.22(+0.43%)
Nov 27, 2017	50.49	50.70	49.72	50.62	629,179	+0.00(+0.00%)
Nov 24, 2017	50.05	50.90	50.05	50.62	90,149	+0.59(+1.18%)
Nov 22, 2017	50.06	50.15	49.54	50.03	100,232	-0.03(-0.06%)
Nov 21, 2017	49.07	50.30	49.02	50.06	150,641	+1.06(+2.16%)
Nov 20, 2017	48.81	49.08	48.61	49.00	155,568	+0.28(+0.57%)
Nov 17, 2017	48.33	48.97	48.13	48.72	138,268	+0.52(+1.08%)
Nov 16, 2017	48.75	48.77	48.10	48.20	117,231	-0.23(-0.47%)
Nov 15, 2017	48.48	48.83	48.25	48.43	67,116	-0.42(-0.86%)
Nov 14, 2017	48.51	49.34	48.35	48.85	122,051	+0.09(+0.18%)
Nov 13, 2017	49.44	49.67	48.69	48.76	97,583	-0.79(-1.59%)
Nov 10, 2017	50.00	50.24	49.34	49.55	119,671	-0.33(-0.66%)
Nov 09, 2017	48.41	50.75	48.01	49.88	194,144	+0.95(+1.94%)
Nov 08, 2017	47.40	49.07	47.15	48.93	74,575	+1.23(+2.57%)
Nov 07, 2017	47.63	48.31	47.63	47.71	56,946	+0.26(+0.56%)
Nov 06, 2017	46.12	47.66	45.55	47.44	44,602	+1.42(+3.09%)
Nov 03, 2017	45.83	46.44	45.60	46.02	22,734	+0.20(+0.43%)
Nov 02, 2017	47.45	47.45	45.82	45.82	44,002	-2.31(-4.81%)

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.