Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.02	47.12	46.54	46.63	109,109	-0.21(-0.44%)
Jan 30, 2018	46.73	46.93	46.56	46.83	110,529	-0.32(-0.69%)
Jan 29, 2018	47.11	47.37	47.04	47.16	106,347	+0.04(+0.08%)
Jan 26, 2018	46.85	47.12	46.73	47.12	118,299	+0.41(+0.87%)
Jan 25, 2018	46.84	46.84	46.52	46.71	60,972	+0.03(+0.07%)
Jan 24, 2018	46.72	46.93	46.31	46.68	102,935	+0.07(+0.16%)
Jan 23, 2018	46.46	46.64	46.37	46.60	83,352	+0.33(+0.72%)
Jan 22, 2018	45.80	46.27	45.78	46.27	47,939	+0.48(+1.05%)
Jan 19, 2018	45.75	45.79	45.50	45.79	129,455	+0.37(+0.80%)
Jan 18, 2018	45.39	45.51	45.31	45.42	48,119	+0.04(+0.08%)
Jan 17, 2018	45.35	45.47	45.20	45.38	67,498	+0.24(+0.53%)
Jan 16, 2018	45.61	45.74	45.08	45.15	175,655	-0.21(-0.46%)
Jan 12, 2018		45.35	45.35	45.35	0	+0.57(+1.27%)
Jan 11, 2018	44.14	44.79	44.14	44.79	71,194	+0.73(+1.65%)
Jan 10, 2018	43.85	44.06	43.78	44.06	55,658	+0.09(+0.20%)
Jan 09, 2018	44.07	44.09	43.90	43.97	121,752	+0.04(+0.08%)
Jan 08, 2018	43.89	43.94	43.84	43.94	211,106	+0.06(+0.14%)
Jan 05, 2018	43.69	43.88	43.64	43.88	159,944	+0.34(+0.79%)
Jan 04, 2018	43.66	43.68	43.33	43.54	219,320	+0.02(+0.04%)
Jan 03, 2018	43.43	43.55	43.43	43.52	170,312	+0.17(+0.40%)
Jan 02, 2018	42.94	43.37	42.94	43.35	519,486	+0.58(+1.34%)
Dec 29, 2017		42.77	42.77	42.77	0	-0.27(-0.63%)
Dec 28, 2017	43.05	43.05	42.93	43.04	333,907	+0.11(+0.25%)
Dec 27, 2017	43.05	43.05	42.90	42.94	66,827	-0.05(-0.12%)
Dec 26, 2017	42.90	43.04	42.90	42.99	28,933	+0.08(+0.18%)
Dec 22, 2017	42.98	42.98	42.86	42.91	84,580	-0.05(-0.13%)
Dec 21, 2017	42.81	43.01	42.81	42.97	41,996	+0.22(+0.52%)
Dec 20, 2017	42.98	42.98	42.73	42.74	33,183	-0.06(-0.15%)
Dec 19, 2017	42.88	42.88	42.74	42.81	34,511	-0.03(-0.06%)
Dec 18, 2017	42.83	42.89	42.74	42.83	46,911	+0.36(+0.85%)
Dec 15, 2017	42.39	42.59	42.39	42.47	103,138	+0.28(+0.67%)
Dec 14, 2017	42.17	42.31	42.15	42.19	72,876	+0.09(+0.22%)
Dec 13, 2017	42.16	42.19	42.08	42.10	94,310	-0.00(-0.01%)
Dec 12, 2017	42.25	42.25	42.10	42.10	76,198	-0.01(-0.02%)
Dec 11, 2017	42.04	42.12	42.02	42.11	49,998	+0.12(+0.28%)
Dec 08, 2017	41.99	42.12	41.97	41.99	41,263	+0.18(+0.44%)
Dec 07, 2017	41.69	41.88	41.69	41.81	117,197	+0.12(+0.29%)
Dec 06, 2017	41.84	41.90	41.69	41.69	373,942	-0.22(-0.53%)
Dec 05, 2017	42.21	42.22	41.91	41.91	492,651	-0.25(-0.59%)
Dec 04, 2017	42.06	42.38	42.06	42.16	319,774	+0.45(+1.09%)
Dec 01, 2017	41.57	41.78	41.33	41.70	1,220,514	-0.03(-0.08%)
Nov 30, 2017	41.58	41.86	41.43	41.74	135,448	+0.30(+0.73%)
Nov 29, 2017	41.14	41.51	41.14	41.43	149,999	+0.33(+0.80%)
Nov 28, 2017	40.68	41.11	40.49	41.11	84,198	+0.50(+1.24%)
Nov 27, 2017	40.70	40.75	40.58	40.60	22,525	-0.01(-0.02%)
Nov 24, 2017	40.66	40.66	40.61	40.61	12,522	+0.02(+0.06%)
Nov 22, 2017	40.55	40.64	40.41	40.58	37,681	+0.10(+0.25%)
Nov 21, 2017	40.37	40.50	40.31	40.48	53,084	+0.22(+0.56%)
Nov 20, 2017	40.28	40.31	40.22	40.26	68,849	-0.01(-0.03%)
Nov 17, 2017	40.24	40.31	40.18	40.27	66,964	+0.14(+0.35%)
Nov 16, 2017	39.79	40.17	39.79	40.13	108,887	+0.51(+1.30%)
Nov 15, 2017	39.56	39.67	39.46	39.62	224,119	-0.15(-0.38%)
Nov 14, 2017	39.60	39.77	39.56	39.77	76,904	+0.02(+0.04%)
Nov 13, 2017	39.61	39.90	39.61	39.75	73,637	+0.04(+0.11%)
Nov 10, 2017	39.55	39.76	39.55	39.71	72,402	+0.15(+0.39%)
Nov 09, 2017	39.29	39.59	39.26	39.55	79,146	+0.08(+0.19%)
Nov 08, 2017	39.39	39.53	39.35	39.48	91,320	+0.08(+0.21%)
Nov 07, 2017	39.54	39.62	39.37	39.39	66,628	-0.21(-0.54%)
Nov 06, 2017	39.41	39.62	39.33	39.61	79,814	+0.20(+0.50%)
Nov 03, 2017	39.23	39.45	39.12	39.41	116,592	+0.16(+0.40%)
Nov 02, 2017	39.38	39.38	39.16	39.25	59,610	-0.12(-0.31%)

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.