Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	58.93	59.16	57.62	57.65	5,871,516	-0.48(-0.82%)
Jan 30, 2018	58.24	58.32	57.05	58.13	6,491,508	-0.70(-1.19%)
Jan 29, 2018	61.77	61.77	58.75	58.83	10,767,085	-1.66(-2.74%)
Jan 26, 2018	59.59	61.41	59.58	60.49	8,092,402	+1.14(+1.92%)
Jan 25, 2018	58.95	59.87	58.55	59.35	6,238,307	+0.89(+1.53%)
Jan 24, 2018	60.42	61.91	58.01	58.46	11,127,573	-1.79(-2.97%)
Jan 23, 2018	59.85	60.81	59.25	60.25	6,831,299	+0.55(+0.93%)
Jan 22, 2018	58.66	59.71	57.81	59.70	5,648,680	+1.07(+1.83%)
Jan 19, 2018	59.45	59.76	58.18	58.62	7,850,851	+0.61(+1.04%)
Jan 18, 2018	58.55	58.55	57.03	58.02	7,302,728	-0.40(-0.68%)
Jan 17, 2018	58.32	59.03	58.02	58.42	5,728,284	+0.42(+0.72%)
Jan 16, 2018	59.85	60.32	57.64	58.00	9,001,557	-1.22(-2.05%)
Jan 12, 2018		59.22	59.22	59.22	0	+0.26(+0.44%)
Jan 11, 2018	60.41	60.86	58.67	58.96	9,948,524	-1.35(-2.24%)
Jan 10, 2018				60.31	5,080,560	-0.75(-1.22%)
Jan 09, 2018	62.84	62.85	60.57	61.06	5,865,724	-1.03(-1.66%)
Jan 08, 2018	62.18	62.66	60.62	62.09	6,956,201	+0.09(+0.15%)
Jan 05, 2018	62.98	63.03	61.45	62.00	7,931,361	+0.77(+1.25%)
Jan 04, 2018	62.08	62.67	60.61	61.23	6,962,576	-0.36(-0.58%)
Jan 03, 2018	63.03	63.13	61.37	61.58	7,979,206	-1.15(-1.83%)
Jan 02, 2018	62.67	63.18	61.95	62.73	10,696,749	+0.59(+0.96%)
Dec 29, 2017		62.14	62.14	62.14	0	-0.88(-1.39%)
Dec 28, 2017	65.09	65.34	62.16	63.02	10,334,456	-2.10(-3.23%)
Dec 27, 2017	65.20	65.53	64.48	65.12	3,139,880	+0.02(+0.02%)
Dec 26, 2017	65.34	65.91	63.45	65.11	4,692,662	-0.74(-1.12%)
Dec 22, 2017	67.65	67.71	65.38	65.84	4,122,587	-1.03(-1.54%)
Dec 21, 2017	66.92	68.00	66.65	66.87	8,052,291	+1.61(+2.46%)
Dec 20, 2017	65.11	65.42	64.02	65.27	5,329,402	+0.10(+0.15%)
Dec 19, 2017	65.26	66.69	64.65	65.16	8,367,110	-0.28(-0.42%)
Dec 18, 2017	65.03	66.55	64.85	65.44	7,646,795	+1.37(+2.14%)
Dec 15, 2017	63.95	64.21	62.87	64.07	10,346,451	-0.12(-0.18%)
Dec 14, 2017	63.93	65.50	63.85	64.19	7,189,560	-0.25(-0.38%)
Dec 13, 2017	63.03	65.64	62.94	64.43	9,052,124	+2.39(+3.85%)
Dec 12, 2017	61.55	62.43	59.71	62.04	7,505,729	-0.05(-0.07%)
Dec 11, 2017	58.55	62.11	58.38	62.09	9,838,899	+4.19(+7.23%)
Dec 08, 2017	58.79	59.31	57.65	57.90	9,442,366	+0.21(+0.36%)
Dec 07, 2017	57.78	58.26	57.00	57.69	6,247,620	+0.37(+0.65%)
Dec 06, 2017	56.19	57.90	56.18	57.32	8,136,655	+0.05(+0.09%)
Dec 05, 2017		59.07	56.95	57.26	7,761,168	-1.97(-3.32%)
Dec 04, 2017	58.71	60.48	58.29	59.23	7,456,345	+0.90(+1.55%)
Dec 01, 2017	58.46	59.18	57.47	58.33	6,575,583	-0.87(-1.46%)
Nov 30, 2017	58.18	59.57	57.30	59.19	8,433,965	+0.90(+1.55%)
Nov 29, 2017	59.41	59.51	57.17	58.29	9,561,781	-1.36(-2.28%)
Nov 28, 2017	59.73	60.48	58.67	59.65	8,150,421	-0.28(-0.46%)
Nov 27, 2017	61.27	61.64	59.76	59.93	5,481,054	-1.92(-3.10%)
Nov 24, 2017	61.45	62.35	61.23	61.85	3,928,226	-0.63(-1.00%)
Nov 22, 2017	61.82	63.86	61.82	62.47	11,193,478	+0.49(+0.78%)
Nov 21, 2017	62.62	63.95	61.79	61.99	12,192,712	+0.17(+0.27%)
Nov 20, 2017	65.04	65.22	60.82	61.82	19,363,228	-4.21(-6.38%)
Nov 17, 2017	61.09	67.40	61.09	66.03	33,668,992	+7.41(+12.65%)
Nov 16, 2017	55.85	59.69	54.82	58.62	20,336,450	+4.27(+7.86%)
Nov 15, 2017	53.37	54.67	53.18	54.35	8,486,032	+0.70(+1.31%)
Nov 14, 2017	54.01	54.24	52.86	53.64	5,945,439	-0.65(-1.19%)
Nov 13, 2017	54.11	55.43	54.08	54.29	6,332,709	-0.13(-0.23%)
Nov 10, 2017	55.63	55.87	54.32	54.42	10,888,778	-1.80(-3.19%)
Nov 09, 2017	56.15	56.87	55.16	56.21	6,151,702	-0.24(-0.42%)
Nov 08, 2017	54.98	57.62	54.80	56.45	7,974,702	+1.36(+2.48%)
Nov 07, 2017	55.43	56.01	54.95	55.09	7,944,932	-0.56(-1.00%)
Nov 06, 2017	53.90	55.70	53.54	55.64	17,659,820	+5.24(+10.40%)
Nov 03, 2017	49.41	51.29	49.41	50.40	7,791,898	+0.79(+1.60%)
Nov 02, 2017	49.52	50.69	48.90	49.61	4,912,968	+0.02(+0.05%)

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.