Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	50.78	50.88	49.61	49.95	6,269,406	-0.45(-0.89%)
Jan 30, 2018	51.17	51.34	50.37	50.40	890,959	-1.10(-2.14%)
Jan 29, 2018	51.82	52.42	51.44	51.50	796,518	-0.31(-0.60%)
Jan 26, 2018	51.82	51.82	51.07	51.81	941,538	+0.26(+0.50%)
Jan 25, 2018	52.37	52.45	51.30	51.55	1,459,859	-0.50(-0.96%)
Jan 24, 2018	53.04	53.10	51.72	52.05	968,689	-0.62(-1.18%)
Jan 23, 2018	52.18	53.12	51.92	52.67	1,702,050	+0.44(+0.84%)
Jan 22, 2018	51.52	52.33	51.38	52.23	1,442,833	+0.71(+1.38%)
Jan 19, 2018	51.06	51.62	51.01	51.52	705,415	+0.30(+0.59%)
Jan 18, 2018	51.02	51.52	50.59	51.22	1,477,058	+0.13(+0.25%)
Jan 17, 2018	51.80	51.88	50.24	51.09	2,047,434	-1.14(-2.18%)
Jan 16, 2018	51.31	52.96	51.00	52.23	3,396,062	-0.24(-0.46%)
Jan 12, 2018		52.47	52.47	52.47	0	-0.03(-0.06%)
Jan 11, 2018	51.24	52.68	50.91	52.50	2,764,392	+1.61(+3.16%)
Jan 10, 2018		51.41		50.89	1,348,429	+0.78(+1.56%)
Jan 09, 2018	50.05	50.65	49.74	50.11	921,754	+0.41(+0.82%)
Jan 08, 2018	50.32	50.45	49.15	49.70	820,407	-0.58(-1.15%)
Jan 05, 2018	49.79	50.36	49.48	50.28	1,569,088	+0.78(+1.58%)
Jan 04, 2018	49.09	50.04	48.86	49.50	1,566,031	+0.99(+2.04%)
Jan 03, 2018	48.99	49.15	48.14	48.51	947,389	+0.12(+0.25%)
Jan 02, 2018	48.84	48.85	47.96	48.39	749,519	-0.06(-0.12%)
Dec 29, 2017		48.45	48.45	48.45	0	-0.36(-0.74%)
Dec 28, 2017	48.53	48.84	48.02	48.81	804,305	+0.56(+1.16%)
Dec 27, 2017	48.91	48.91	48.16	48.25	895,830	-0.59(-1.21%)
Dec 26, 2017	49.25	49.63	48.70	48.84	861,355	-0.60(-1.21%)
Dec 22, 2017	49.39	49.57	48.95	49.44	905,176	+0.24(+0.49%)
Dec 21, 2017	48.65	49.68	48.55	49.20	1,073,059	+0.80(+1.65%)
Dec 20, 2017	48.95	48.95	47.45	48.40	1,264,614	+0.10(+0.21%)
Dec 19, 2017	48.83	48.94	48.22	48.30	1,032,038	-0.27(-0.56%)
Dec 18, 2017	48.17	48.89	48.09	48.57	931,617	+0.83(+1.74%)
Dec 15, 2017	46.48	48.45	46.35	47.74	3,540,517	+1.43(+3.09%)
Dec 14, 2017	46.60	47.12	46.22	46.31	1,464,573	-0.20(-0.43%)
Dec 13, 2017	46.15	47.35	45.79	46.51	1,508,025	+0.38(+0.82%)
Dec 12, 2017	45.68	46.32	45.29	46.13	1,082,148	+0.23(+0.50%)
Dec 11, 2017	46.55	46.73	45.68	45.90	818,270	-0.65(-1.40%)
Dec 08, 2017	46.92	46.92	46.35	46.55	795,182	+0.12(+0.26%)
Dec 07, 2017	45.91	46.89	45.82	46.43	697,798	+0.27(+0.58%)
Dec 06, 2017	46.47	46.88	45.91	46.16	599,313	-0.35(-0.75%)
Dec 05, 2017	48.25	48.72	46.45	46.51	1,163,461	-1.41(-2.94%)
Dec 04, 2017	48.64	49.36	47.87	47.92	1,022,555	+0.25(+0.52%)
Dec 01, 2017	48.27	48.38	46.37	47.67	1,420,971	-0.55(-1.14%)
Nov 30, 2017	48.65	49.54	48.03	48.22	1,608,297	-0.14(-0.29%)
Nov 29, 2017	46.44	48.46	46.44	48.36	1,558,247	+2.23(+4.83%)
Nov 28, 2017	44.49	46.20	44.22	46.13	922,873	+1.85(+4.18%)
Nov 27, 2017	44.15	44.50	43.95	44.28	684,271	+0.06(+0.14%)
Nov 24, 2017	44.52	44.60	44.12	44.22	220,421	-0.08(-0.18%)
Nov 22, 2017	44.56	44.91	44.28	44.30	486,713	-0.15(-0.34%)
Nov 21, 2017	44.78	44.97	44.03	44.45	940,835	-0.07(-0.16%)
Nov 20, 2017	44.25	44.55	44.00	44.52	640,631	+0.42(+0.95%)
Nov 17, 2017	43.72	44.45	43.54	44.10	730,062	+0.03(+0.07%)
Nov 16, 2017	44.46	44.70	44.01	44.07	783,447	-0.12(-0.27%)
Nov 15, 2017	43.44	44.62	42.92	44.19	744,945	+0.41(+0.94%)
Nov 14, 2017	43.21	43.81	43.21	43.78	570,624	+0.22(+0.51%)
Nov 13, 2017	42.68	43.79	42.44	43.56	919,700	+0.50(+1.16%)
Nov 10, 2017	43.36	43.43	42.76	43.06	733,634	-0.02(-0.05%)
Nov 09, 2017	43.73	44.14	42.69	43.08	1,024,334	-0.92(-2.09%)
Nov 08, 2017	44.57	45.02	43.33	44.00	1,172,759	-0.73(-1.63%)
Nov 07, 2017	46.45	46.52	44.62	44.73	969,494	-1.50(-3.24%)
Nov 06, 2017	46.26	46.45	45.95	46.23	374,917	-0.06(-0.13%)
Nov 03, 2017	46.28	46.42	45.83	46.29	351,507	-0.16(-0.34%)
Nov 02, 2017	46.00	46.58	45.47	46.45	494,996	+0.36(+0.78%)

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.