Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	53.81	55.04	53.81	54.07	335,549	+0.53(+0.99%)
Jan 30, 2018	53.81	54.20	53.50	53.54	220,105	-0.79(-1.46%)
Jan 29, 2018	54.38	55.22	54.16	54.34	223,249	-0.04(-0.08%)
Jan 26, 2018	54.73	54.73	53.81	54.38	177,786	-0.18(-0.32%)
Jan 25, 2018	53.10	54.56	52.70	54.56	288,592	+1.68(+3.17%)
Jan 24, 2018	53.98	53.98	52.66	52.88	142,425	-1.06(-1.96%)
Jan 23, 2018	53.59	54.25	53.41	53.94	127,572	+0.40(+0.74%)
Jan 22, 2018	53.54	53.63	53.01	53.54	118,582	-0.04(-0.08%)
Jan 19, 2018	52.48	54.25	52.48	53.59	198,268	+1.06(+2.02%)
Jan 18, 2018	54.91	55.00	51.73	52.53	381,145	-2.30(-4.19%)
Jan 17, 2018	53.06	54.87	53.06	54.82	211,377	+2.12(+4.02%)
Jan 16, 2018	53.14	54.16	52.66	52.70	222,198	+0.57(+1.10%)
Jan 12, 2018		52.13	52.13	52.13	0	-0.44(-0.84%)
Jan 11, 2018	51.64	52.75	51.64	52.57	214,683	+0.88(+1.71%)
Jan 10, 2018	52.35	52.35	51.51	51.69	218,657	-0.79(-1.51%)
Jan 09, 2018	53.89	54.07	52.39	52.48	284,890	-1.59(-2.94%)
Jan 08, 2018	51.47	54.27	51.47	54.07	382,031	+2.65(+5.15%)
Jan 05, 2018	50.67	51.47	49.52	51.42	261,627	+0.88(+1.75%)
Jan 04, 2018	49.61	50.85	49.44	50.54	279,530	+0.93(+1.87%)
Jan 03, 2018	50.27	50.54	49.39	49.61	181,191	-0.49(-0.97%)
Jan 02, 2018	50.72	51.07	49.97	50.10	223,890	-0.53(-1.05%)
Dec 29, 2017		50.63	50.63	50.63	0	+0.09(+0.17%)
Dec 28, 2017	50.23	50.67	50.08	50.54	93,279	+0.35(+0.70%)
Dec 27, 2017	50.27	50.76	50.14	50.19	113,448	-0.09(-0.18%)
Dec 26, 2017	50.41	50.67	50.05	50.27	112,240	-0.31(-0.61%)
Dec 22, 2017	50.72	50.94	50.05	50.58	139,470	+0.09(+0.17%)
Dec 21, 2017	52.97	52.97	50.50	50.50	263,538	-2.34(-4.43%)
Dec 20, 2017	51.82	53.28	51.75	52.83	290,838	+1.24(+2.40%)
Dec 19, 2017	51.73	52.35	51.25	51.60	276,099	-0.26(-0.51%)
Dec 18, 2017	51.71	52.22	51.44	51.86	263,265	+0.44(+0.86%)
Dec 15, 2017	50.72	51.78	50.56	51.42	533,946	+0.79(+1.57%)
Dec 14, 2017	50.94	51.03	50.50	50.63	268,290	-0.20(-0.39%)
Dec 13, 2017	50.89	51.78	50.78	50.83	211,402	-0.09(-0.17%)
Dec 12, 2017	50.80	51.38	50.65	50.91	250,154	+0.18(+0.35%)
Dec 11, 2017	51.38	51.38	50.36	50.74	327,348	-0.64(-1.25%)
Dec 08, 2017	51.18	51.58	50.91	51.38	152,618	+0.00(+0.00%)
Dec 07, 2017	50.47	51.29	50.45		207,839	+0.00(+0.00%)
Dec 06, 2017	50.47	50.96	50.06	50.58	243,265	+0.04(+0.09%)
Dec 05, 2017	50.65	51.86	50.50	50.54	284,142	-0.15(-0.30%)
Dec 04, 2017	50.89	51.58	50.54	50.69	313,520	+0.13(+0.26%)
Dec 01, 2017	51.29	51.29	49.61	50.56	329,498	-0.46(-0.91%)
Nov 30, 2017	50.83	51.28	50.57	51.03	377,731	+0.41(+0.81%)
Nov 29, 2017	50.64	50.68	49.77	50.61	272,979	+0.00(+0.00%)
Nov 28, 2017	49.62	50.74	49.38	50.61	473,550	+1.19(+2.41%)
Nov 27, 2017	49.53	49.71	49.23	49.42	329,025	+0.17(+0.35%)
Nov 24, 2017	49.42	49.64	48.73	49.25	157,931	+0.06(+0.13%)
Nov 22, 2017	49.21	49.53	48.88	49.19	244,232	-0.02(-0.04%)
Nov 21, 2017	49.94	49.94	49.08	49.21	583,675	-0.43(-0.87%)
Nov 20, 2017	49.94	50.81	49.40	49.64	512,796	+0.11(+0.22%)
Nov 17, 2017	48.47	50.09	48.06	49.53	528,231	+1.62(+3.39%)
Nov 16, 2017	47.11	48.02	47.11	47.91	321,879	+1.08(+2.31%)
Nov 15, 2017	46.26	47.09	46.07	46.83	264,767	+0.37(+0.79%)
Nov 14, 2017	46.42	46.94	45.77	46.46	301,596	-0.28(-0.60%)
Nov 13, 2017	45.96	46.92	45.64	46.74	379,494	+0.78(+1.69%)
Nov 10, 2017	45.66	46.13	45.21	45.96	278,651	+0.28(+0.62%)
Nov 09, 2017	46.16	46.24	45.16	45.68	332,283	-0.50(-1.08%)
Nov 08, 2017	44.43	46.29	44.21	46.18	368,904	+1.54(+3.44%)
Nov 07, 2017	45.16	45.49	44.32	44.64	810,326	-0.48(-1.06%)
Nov 06, 2017	43.39	45.23	43.32	45.12	316,285	+1.64(+3.78%)
Nov 03, 2017	44.53	44.58	43.36	43.47	510,938	-1.04(-2.33%)
Nov 02, 2017	43.13	45.23	43.08	44.51	534,320	+1.95(+4.58%)

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.