Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.30	51.71	49.58	50.09	3,259,755	-0.90(-1.77%)
Jan 30, 2018	51.60	51.88	51.20	50.99	3,168,008	-1.12(-2.15%)
Jan 29, 2018	52.14	52.84	52.02	52.11	2,390,601	-0.16(-0.31%)
Jan 26, 2018	52.80	52.80	51.89	52.27	3,138,708	-0.08(-0.15%)
Jan 25, 2018	53.24	53.32	51.56	52.35	3,422,477	-0.84(-1.58%)
Jan 24, 2018	53.21	53.39	52.55	53.19	4,433,551	-0.01(-0.02%)
Jan 23, 2018	52.15	53.39	52.09	53.20	3,528,043	+1.16(+2.23%)
Jan 22, 2018	50.64	52.06	50.22	52.04	3,323,604	+1.35(+2.66%)
Jan 19, 2018	49.19	50.88	48.87	50.69	3,407,087	+1.67(+3.41%)
Jan 18, 2018	49.00	49.37	48.87	49.02	2,088,079	+0.07(+0.14%)
Jan 17, 2018	49.02	49.69	48.85	48.95	2,542,324	-0.04(-0.08%)
Jan 16, 2018	50.00	50.41	48.59	48.99	6,794,218	-0.68(-1.37%)
Jan 12, 2018		49.67	49.67	49.67	0	-0.34(-0.68%)
Jan 11, 2018	48.38	50.05	48.33	50.01	5,353,652	+1.68(+3.48%)
Jan 10, 2018		48.67		48.33	4,702,369	+0.95(+2.01%)
Jan 09, 2018	48.76	48.77	47.00	47.38	6,588,872	-1.26(-2.59%)
Jan 08, 2018	50.09	50.36	48.42	48.64	5,723,537	-1.72(-3.42%)
Jan 05, 2018	51.13	51.23	49.90	50.36	6,911,159	-0.64(-1.25%)
Jan 04, 2018	51.94	52.44	49.15	51.00	21,157,964	-7.16(-12.31%)
Jan 03, 2018	60.02	60.19	57.83	58.16	5,718,735	-1.73(-2.89%)
Jan 02, 2018	61.25	61.44	59.89	59.89	3,615,160	-0.33(-0.55%)
Dec 29, 2017		60.22	60.22	60.22	0	-0.80(-1.31%)
Dec 28, 2017	61.30	61.38	60.47	61.02	1,693,249	-0.23(-0.38%)
Dec 27, 2017	62.77	62.77	61.06	61.25	2,009,693	-1.70(-2.70%)
Dec 26, 2017	61.24	63.10	61.15	62.95	2,028,900	+1.59(+2.59%)
Dec 22, 2017	60.44	61.39	60.03	61.36	1,868,521	+0.77(+1.27%)
Dec 21, 2017	60.79	60.91	59.48	60.59	4,297,036	+0.19(+0.31%)
Dec 20, 2017	60.50	60.88	59.75	60.40	3,658,494	+0.06(+0.10%)
Dec 19, 2017	60.82	61.45	60.13	60.34	4,484,704	-0.67(-1.10%)
Dec 18, 2017	58.68	61.06	58.27	61.01	4,475,273	+2.90(+4.99%)
Dec 15, 2017	58.96	59.48	57.77	58.11	8,805,885	-0.46(-0.79%)
Dec 14, 2017	59.38	60.33	57.95	58.57	5,412,630	-0.25(-0.43%)
Dec 13, 2017	58.57	59.20	58.17	58.82	3,232,981	+0.50(+0.86%)
Dec 12, 2017	58.32	58.73	57.52	58.32	3,578,259	+0.33(+0.57%)
Dec 11, 2017	57.22	58.00	56.63	57.99	3,555,019	+0.71(+1.24%)
Dec 08, 2017	57.28	57.33	55.04	57.28	4,241,317	+2.18(+3.96%)
Dec 07, 2017	55.52	55.98	54.45	55.10	3,919,165	-0.11(-0.20%)
Dec 06, 2017	55.57	56.41	55.20	55.21	3,005,230	-0.09(-0.16%)
Dec 05, 2017	56.38	56.50	55.19	55.30	2,740,239	-1.80(-3.15%)
Dec 04, 2017	56.62	57.86	56.51	57.10	4,953,116	+1.25(+2.24%)
Dec 01, 2017	55.86	56.20	54.09	55.85	5,394,969	-0.22(-0.39%)
Nov 30, 2017	52.37	57.19	52.34	56.07	11,238,528	+3.54(+6.74%)
Nov 29, 2017	52.34	53.34	51.75	52.53	6,338,772	+0.21(+0.40%)
Nov 28, 2017	50.43	52.50	50.06	52.32	3,506,116	+1.98(+3.93%)
Nov 27, 2017	48.55	50.78	48.37	50.34	3,878,150	+1.98(+4.09%)
Nov 24, 2017	49.29	49.64	48.29	48.36	2,075,271	-0.44(-0.90%)
Nov 22, 2017	49.28	49.62	48.79	48.80	2,617,699	-0.89(-1.79%)
Nov 21, 2017	50.12	50.14	49.34	49.69	2,786,965	-0.37(-0.74%)
Nov 20, 2017	50.52	50.86	49.19	50.06	3,450,001	-0.42(-0.83%)
Nov 17, 2017	50.91	51.78	49.91	50.48	4,732,639	+1.36(+2.77%)
Nov 16, 2017	46.65	49.34	46.65	49.12	6,387,004	-0.14(-0.28%)
Nov 15, 2017	48.97	49.69	48.34	49.26	6,340,494	-0.01(-0.02%)
Nov 14, 2017	48.30	49.31	48.30	49.27	2,193,293	+0.32(+0.65%)
Nov 13, 2017	49.40	50.23	48.34	48.95	4,324,341	-0.71(-1.43%)
Nov 10, 2017	48.21	50.19	48.12	49.66	4,457,756	+1.41(+2.92%)
Nov 09, 2017	47.02	48.54	46.83	48.25	3,650,943	+0.87(+1.84%)
Nov 08, 2017	46.87	47.53	46.50	47.38	2,897,584	+0.44(+0.94%)
Nov 07, 2017	47.64	48.23	46.37	46.94	3,724,780	-0.64(-1.35%)
Nov 06, 2017	47.08	48.49	46.90	47.58	4,223,938	+0.86(+1.84%)
Nov 03, 2017	47.00	47.41	46.26	46.72	5,643,074	-0.38(-0.81%)
Nov 02, 2017	46.70	48.44	46.11	47.10	9,628,195	+3.49(+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.