Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.61	44.96	43.11	43.55	3,748,884	-0.78(-1.77%)
Jan 30, 2018	44.87	45.11	44.52	44.34	3,643,371	-0.97(-2.15%)
Jan 29, 2018	45.34	45.95	45.23	45.31	2,749,313	-0.14(-0.31%)
Jan 26, 2018	45.91	45.91	45.12	45.45	3,609,674	-0.07(-0.15%)
Jan 25, 2018	46.29	46.37	44.83	45.52	3,936,023	-0.73(-1.58%)
Jan 24, 2018	46.27	46.42	45.69	46.25	5,098,810	-0.01(-0.02%)
Jan 23, 2018	45.35	46.42	45.29	46.26	4,057,429	+1.01(+2.23%)
Jan 22, 2018	44.03	45.27	43.67	45.25	3,822,314	+1.17(+2.66%)
Jan 19, 2018	42.77	44.24	42.49	44.08	3,918,324	+1.45(+3.41%)
Jan 18, 2018	42.61	42.92	42.49	42.62	2,401,397	+0.06(+0.14%)
Jan 17, 2018	42.62	43.21	42.48	42.56	2,923,802	-0.03(-0.08%)
Jan 16, 2018	43.48	43.83	42.25	42.60	7,813,697	-0.59(-1.37%)
Jan 12, 2018		43.19	43.19	43.19	0	-0.30(-0.68%)
Jan 11, 2018	42.07	43.52	42.02	43.48	6,156,973	+1.46(+3.48%)
Jan 10, 2018		42.32		42.02	5,407,964	+0.83(+2.00%)
Jan 09, 2018	42.40	42.41	40.87	41.20	7,577,539	-1.10(-2.59%)
Jan 08, 2018	43.55	43.79	42.10	42.29	6,582,359	-1.50(-3.42%)
Jan 05, 2018	44.46	44.55	43.38	43.79	7,948,185	-0.56(-1.25%)
Jan 04, 2018	45.16	45.60	42.74	44.35	24,332,738	-6.23(-12.31%)
Jan 03, 2018	52.19	52.34	50.28	50.57	6,576,837	-1.50(-2.89%)
Jan 02, 2018	53.26	53.42	52.08	52.08	4,157,618	-0.29(-0.55%)
Dec 29, 2017		52.36	52.36	52.36	0	-0.70(-1.31%)
Dec 28, 2017	53.30	53.37	52.58	53.06	1,947,322	-0.20(-0.38%)
Dec 27, 2017	54.58	54.58	53.10	53.26	2,311,249	-1.48(-2.70%)
Dec 26, 2017	53.25	54.87	53.17	54.74	2,333,338	+1.38(+2.59%)
Dec 22, 2017	52.55	53.38	52.20	53.35	2,148,894	+0.67(+1.27%)
Dec 21, 2017	52.86	52.96	51.72	52.68	4,941,810	+0.17(+0.31%)
Dec 20, 2017	52.61	52.94	51.95	52.52	4,207,455	+0.05(+0.10%)
Dec 19, 2017	52.88	53.43	52.28	52.47	5,157,638	-0.58(-1.10%)
Dec 18, 2017	51.02	53.10	50.66	53.05	5,146,792	+2.52(+4.99%)
Dec 15, 2017	51.27	51.72	50.23	50.53	10,127,217	-0.40(-0.79%)
Dec 14, 2017	51.63	52.46	50.39	50.93	6,224,801	-0.22(-0.43%)
Dec 13, 2017	50.93	51.48	50.58	51.15	3,718,093	+0.43(+0.86%)
Dec 12, 2017	50.71	51.07	50.02	50.71	4,115,180	+0.29(+0.57%)
Dec 11, 2017	49.75	50.43	49.24	50.42	4,088,453	+0.62(+1.24%)
Dec 08, 2017	49.81	49.85	47.86	49.81	4,877,731	+1.90(+3.96%)
Dec 07, 2017	48.28	48.68	47.35	47.91	4,507,240	-0.10(-0.20%)
Dec 06, 2017	48.32	49.05	48.00	48.01	3,456,168	-0.08(-0.16%)
Dec 05, 2017	49.02	49.13	47.99	48.08	3,151,414	-1.57(-3.15%)
Dec 04, 2017	49.23	50.31	49.14	49.65	5,696,336	+1.09(+2.24%)
Dec 01, 2017	48.57	48.87	47.03	48.56	6,204,489	-0.19(-0.39%)
Nov 30, 2017	45.54	49.73	45.51	48.75	12,924,881	+3.08(+6.74%)
Nov 29, 2017	45.51	46.38	45.00	45.68	7,289,911	+0.18(+0.40%)
Nov 28, 2017	43.85	45.65	43.53	45.49	4,032,212	+1.72(+3.93%)
Nov 27, 2017	42.22	44.15	42.06	43.77	4,460,070	+1.72(+4.09%)
Nov 24, 2017	42.86	43.16	41.99	42.05	2,386,667	-0.38(-0.90%)
Nov 22, 2017	42.85	43.15	42.42	42.43	3,010,487	-0.25(-0.59%)
Nov 21, 2017	43.05	43.07	42.38	42.69	3,244,326	-0.32(-0.74%)
Nov 20, 2017	43.40	43.69	42.25	43.00	4,016,172	-0.36(-0.83%)
Nov 17, 2017	43.73	44.48	42.87	43.36	5,509,300	+1.17(+2.77%)
Nov 16, 2017	40.07	42.38	40.07	42.20	7,435,159	-0.12(-0.28%)
Nov 15, 2017	42.07	42.69	41.53	42.32	7,381,016	-0.01(-0.02%)
Nov 14, 2017	41.49	42.36	41.49	42.32	2,553,228	+0.27(+0.65%)
Nov 13, 2017	42.44	43.15	41.53	42.05	5,033,997	-0.61(-1.43%)
Nov 10, 2017	41.41	43.11	41.34	42.66	5,189,307	+1.21(+2.92%)
Nov 09, 2017	40.39	41.70	40.23	41.45	4,250,090	+0.75(+1.84%)
Nov 08, 2017	40.26	40.83	39.94	40.70	3,373,099	+0.38(+0.94%)
Nov 07, 2017	40.92	41.43	39.83	40.32	4,336,044	-0.55(-1.35%)
Nov 06, 2017	40.44	41.65	40.29	40.87	4,917,118	+0.74(+1.84%)
Nov 03, 2017	40.37	40.73	39.74	40.13	6,569,144	-0.33(-0.81%)
Nov 02, 2017	40.12	41.61	39.61	40.46	11,208,254	+3.00(+8.00%)

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.