Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.91	43.39	42.86	43.20	15,956,378	+0.32(+0.74%)
Jan 30, 2018	42.88	43.06	42.57	42.88	10,364,278	-0.01(-0.01%)
Jan 29, 2018	43.41	43.49	42.87	42.89	8,772,893	-0.73(-1.68%)
Jan 26, 2018	43.02	43.75	42.98	43.62	11,103,230	+0.68(+1.59%)
Jan 25, 2018	43.92	44.03	41.55	42.94	20,665,398	-1.01(-2.31%)
Jan 24, 2018	43.89	44.13	43.73	43.95	9,404,372	+0.07(+0.15%)
Jan 23, 2018	43.83	43.98	43.57	43.88	7,441,016	+0.10(+0.24%)
Jan 22, 2018	43.67	43.95	43.54	43.78	7,933,501	+0.10(+0.22%)
Jan 19, 2018	43.51	44.02	43.38	43.68	14,188,771	+0.67(+1.56%)
Jan 18, 2018	42.98	43.25	42.73	43.01	13,525,955	-0.07(-0.17%)
Jan 17, 2018	42.45	43.31	42.36	43.08	12,576,388	+0.76(+1.78%)
Jan 16, 2018	42.89	42.94	41.91	42.33	17,122,128	-0.42(-0.99%)
Jan 12, 2018		42.75	42.75	42.75	0	-0.42(-0.97%)
Jan 11, 2018	43.18	43.63	43.01	43.17	12,189,648	+0.00(+0.00%)
Jan 10, 2018		43.25		43.17	10,925,448	+0.44(+1.03%)
Jan 09, 2018	43.35	43.46	42.62	42.73	10,207,692	-0.45(-1.05%)
Jan 08, 2018	43.11	43.32	42.88	43.18	9,858,339	-0.06(-0.13%)
Jan 05, 2018	43.19	43.33	42.90	43.24	10,393,917	+0.12(+0.29%)
Jan 04, 2018	43.36	43.48	43.07	43.11	10,058,103	-0.17(-0.40%)
Jan 03, 2018	43.40	43.57	43.16	43.29	9,828,729	-0.16(-0.37%)
Jan 02, 2018	43.92	44.07	43.01	43.45	9,634,945	-0.41(-0.94%)
Dec 29, 2017		43.86	43.86	43.86	0	+0.09(+0.20%)
Dec 28, 2017	44.47	44.50	43.61	43.77	21,737,142	-0.71(-1.60%)
Dec 27, 2017	44.34	44.80	44.27	44.48	7,517,442	+0.21(+0.49%)
Dec 26, 2017	44.20	44.47	44.16	44.27	6,251,613	-0.04(-0.08%)
Dec 22, 2017	44.23	44.38	44.08	44.30	7,828,053	+0.12(+0.28%)
Dec 21, 2017	44.56	44.63	44.10	44.18	6,790,149	-0.41(-0.91%)
Dec 20, 2017	44.96	44.99	43.78	44.59	12,050,186	-0.39(-0.87%)
Dec 19, 2017	44.98	45.27	44.63	44.98	13,924,341	+0.76(+1.72%)
Dec 18, 2017	43.69	44.30	43.67	44.22	12,241,784	+0.60(+1.37%)
Dec 15, 2017	43.85	44.04	43.56	43.62	23,278,908	-0.07(-0.17%)
Dec 14, 2017	43.92	44.23	43.29	43.70	14,904,204	-0.32(-0.73%)
Dec 13, 2017	43.73	44.22	43.67	44.02	9,816,615	+0.37(+0.84%)
Dec 12, 2017	43.65	43.88	43.25	43.65	13,745,029	+0.04(+0.10%)
Dec 11, 2017	43.53	43.62	43.33	43.61	7,228,811	+0.07(+0.15%)
Dec 08, 2017	43.46	43.55	43.24	43.54	8,658,618	+0.02(+0.06%)
Dec 07, 2017	43.48	43.56	43.12	43.52	9,928,887	-0.10(-0.22%)
Dec 06, 2017	43.20	43.69	42.73	43.62	15,950,090	+0.90(+2.11%)
Dec 05, 2017	42.77	42.90	42.44	42.72	13,852,237	+0.06(+0.14%)
Dec 04, 2017	41.78	42.73	41.77	42.66	15,821,559	+0.91(+2.19%)
Dec 01, 2017	41.36	41.78	40.65	41.74	13,224,892	+0.46(+1.11%)
Nov 30, 2017	41.15	41.50	40.89	41.29	16,774,384	+0.28(+0.68%)
Nov 29, 2017	40.31	41.60	40.31	41.01	15,124,899	+0.59(+1.46%)
Nov 28, 2017	39.73	40.48	39.26	40.42	15,913,684	+0.81(+2.04%)
Nov 27, 2017		39.92	39.53	39.61	7,975,404	-0.25(-0.63%)
Nov 24, 2017	39.93	39.93	39.59	39.86	3,410,165	-0.01(-0.02%)
Nov 22, 2017	40.01	40.08	39.84	39.86	8,933,799	-0.10(-0.24%)
Nov 21, 2017	40.09	40.39	39.95	39.96	8,070,666	-0.11(-0.27%)
Nov 20, 2017	40.33	40.62	40.03	40.07	8,376,514	-0.36(-0.89%)
Nov 17, 2017	39.89	40.48	39.74	40.43	11,380,336	+0.33(+0.82%)
Nov 16, 2017	39.83	40.24	39.83	40.10	8,553,206	+0.38(+0.95%)
Nov 15, 2017	39.98	40.17	39.57	39.72	7,512,666	-0.29(-0.72%)
Nov 14, 2017	40.02	40.34	39.77	40.01	13,396,282	-0.07(-0.17%)
Nov 13, 2017	39.59	40.20	39.48	40.07	13,445,320	+0.50(+1.26%)
Nov 10, 2017	39.13	39.72	39.13	39.58	8,211,754	+0.31(+0.79%)
Nov 09, 2017	39.20	39.44	39.03	39.27	6,231,065	-0.05(-0.12%)
Nov 08, 2017	39.11	39.67	39.03	39.31	9,365,582	+0.17(+0.44%)
Nov 07, 2017	38.50	39.18	38.50	39.14	9,869,586	+0.52(+1.36%)
Nov 06, 2017	38.77	38.92	38.50	38.62	10,382,330	-0.28(-0.72%)
Nov 03, 2017	38.97	39.14	38.73	38.90	11,977,344	+0.01(+0.02%)
Nov 02, 2017	39.30	39.41	38.56	38.89	14,241,163	-0.49(-1.24%)

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.