Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.73	45.24	43.49	43.71	1,345,009	-0.58(-1.30%)
Jan 30, 2018	44.05	44.36	43.42	44.29	837,608	-0.33(-0.75%)
Jan 29, 2018	45.82	46.32	44.54	44.62	1,014,383	-1.24(-2.70%)
Jan 26, 2018	44.85	45.90	44.28	45.86	1,077,681	+1.03(+2.30%)
Jan 25, 2018	46.09	46.64	43.77	44.83	2,140,800	-0.82(-1.79%)
Jan 24, 2018	46.23	46.37	45.17	45.65	789,533	-0.22(-0.49%)
Jan 23, 2018	45.79	46.05	45.10	45.87	773,448	+0.03(+0.06%)
Jan 22, 2018	46.21	46.30	45.17	45.84	1,019,053	-0.45(-0.96%)
Jan 19, 2018	45.78	46.37	45.56	46.29	768,296	+0.86(+1.90%)
Jan 18, 2018	45.81	46.39	45.26	45.42	881,284	-0.18(-0.39%)
Jan 17, 2018	45.41	45.83	44.69	45.60	786,519	+0.43(+0.95%)
Jan 16, 2018	45.65	46.39	44.75	45.17	1,124,312	-0.20(-0.43%)
Jan 12, 2018		45.37	45.37	45.37	0	+0.54(+1.20%)
Jan 11, 2018	44.77	44.91	44.38	44.83	851,608	+0.60(+1.35%)
Jan 10, 2018	44.04	44.52	43.51	44.23	1,495,489	+0.15(+0.34%)
Jan 09, 2018	44.15	44.47	43.44	44.08	1,183,620	+0.12(+0.28%)
Jan 08, 2018	43.69	44.18	43.44	43.96	1,114,626	+0.32(+0.72%)
Jan 05, 2018	44.38	44.53	43.45	43.65	824,124	-0.57(-1.28%)
Jan 04, 2018	45.21	45.46	44.07	44.21	1,060,540	-0.81(-1.80%)
Jan 03, 2018	45.23	45.48	44.74	45.02	553,875	-0.15(-0.33%)
Jan 02, 2018	45.02	45.39	44.68	45.17	670,410	+0.34(+0.77%)
Dec 29, 2017		44.83	44.83	44.83	0	-0.25(-0.56%)
Dec 28, 2017	45.46	45.46	44.76	45.08	677,408	-0.09(-0.21%)
Dec 27, 2017	45.09	45.43	44.79	45.17	365,380	+0.20(+0.43%)
Dec 26, 2017	45.20	45.20	44.64	44.98	440,882	-0.12(-0.27%)
Dec 22, 2017	44.79	45.16	44.14	45.10	571,257	+0.44(+0.98%)
Dec 21, 2017	44.34	44.87	43.97	44.66	584,752	+0.47(+1.07%)
Dec 20, 2017	44.20	44.69	43.65	44.19	1,080,883	+0.44(+1.00%)
Dec 19, 2017	43.86	44.09	43.39	43.75	665,991	-0.17(-0.38%)
Dec 18, 2017	43.19	44.31	43.05	43.92	1,460,829	+1.22(+2.85%)
Dec 15, 2017	43.11	43.67	42.61	42.70	2,381,594	-0.28(-0.65%)
Dec 14, 2017	44.60	44.60	42.76	42.98	1,912,109	-1.68(-3.77%)
Dec 13, 2017	43.03	44.85	42.88	44.66	1,414,515	+1.40(+3.25%)
Dec 12, 2017	43.69	43.69	43.02	43.26	906,961	-0.30(-0.68%)
Dec 11, 2017	43.13	43.62	42.62	43.55	1,955,885	+0.49(+1.14%)
Dec 08, 2017	43.15	43.34	42.83	43.06	808,890	+0.38(+0.89%)
Dec 07, 2017	42.05	42.79	41.97	42.68	1,007,376	+0.55(+1.30%)
Dec 06, 2017	42.62	43.04	41.93	42.13	902,544	-0.63(-1.48%)
Dec 05, 2017	43.28	43.63	42.68	42.76	1,142,829	-0.31(-0.71%)
Dec 04, 2017	43.30	44.44	43.06	43.07	2,525,783	+0.48(+1.14%)
Dec 01, 2017	43.44	43.44	41.10	42.59	1,441,822	-0.88(-2.03%)
Nov 30, 2017	43.03	44.57	43.03	43.47	2,103,430	+0.06(+0.13%)
Nov 29, 2017	42.13	43.61	42.08	43.41	1,618,118	+1.23(+2.91%)
Nov 28, 2017	42.22	42.34	40.93	42.19	1,650,827	+0.07(+0.15%)
Nov 27, 2017	42.30	42.78	42.03	42.12	994,809	-0.24(-0.57%)
Nov 24, 2017	42.30	42.71	42.07	42.36	498,083	+0.26(+0.62%)
Nov 22, 2017	42.31	42.56	41.88	42.10	776,232	+0.15(+0.35%)
Nov 21, 2017	42.88	43.13	41.91	41.96	1,021,403	-0.47(-1.12%)
Nov 20, 2017	41.72	43.18	41.72	42.43	1,594,990	+0.76(+1.83%)
Nov 17, 2017	40.69	42.07	40.69	41.67	1,208,210	+0.74(+1.82%)
Nov 16, 2017	40.01	41.08	40.01	40.92	1,419,558	+1.37(+3.45%)
Nov 15, 2017	39.63	39.70	38.75	39.56	2,158,079	-0.27(-0.68%)
Nov 14, 2017	41.19	41.77	39.74	39.83	1,815,785	-1.65(-3.99%)
Nov 13, 2017	41.18	41.96	41.02	41.48	1,718,258	+0.07(+0.16%)
Nov 10, 2017	41.16	41.82	40.93	41.42	1,507,258	+0.25(+0.61%)
Nov 09, 2017	41.44	41.90	40.92	41.16	1,323,580	-0.73(-1.75%)
Nov 08, 2017	43.16	43.36	41.62	41.90	1,228,289	-1.52(-3.49%)
Nov 07, 2017	43.45	43.71	43.07	43.41	970,644	+0.16(+0.36%)
Nov 06, 2017	42.78	43.41	42.33	43.26	1,137,013	+0.42(+0.97%)
Nov 03, 2017	42.31	42.89	42.31	42.84	1,616,182	+0.77(+1.83%)
Nov 02, 2017	41.77	42.69	41.75	42.07	2,091,060	+0.45(+1.07%)

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.