Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.39	42.57	41.71	42.02	184,882	-0.18(-0.42%)
Jan 30, 2018	42.28	42.45	42.19	42.19	155,436	-0.23(-0.54%)
Jan 29, 2018	42.87	43.48	42.39	42.42	171,635	-0.49(-1.14%)
Jan 26, 2018	43.20	43.20	42.67	42.91	109,451	-0.18(-0.41%)
Jan 25, 2018	43.68	43.70	42.77	43.09	130,098	-0.43(-0.98%)
Jan 24, 2018	43.86	43.93	43.36	43.52	221,517	-0.22(-0.51%)
Jan 23, 2018	43.64	43.90	43.37	43.74	201,758	-0.16(-0.36%)
Jan 22, 2018	43.47	43.92	43.30	43.90	171,801	+0.45(+1.04%)
Jan 19, 2018	42.94	43.80	42.85	43.45	155,813	+0.22(+0.51%)
Jan 18, 2018	43.61	43.70	43.17	43.22	219,222	-0.44(-1.00%)
Jan 17, 2018	43.36	43.92	42.98	43.66	259,667	+0.46(+1.07%)
Jan 16, 2018	43.57	44.45	43.20	43.20	220,460	-0.12(-0.27%)
Jan 12, 2018		43.31	43.31	43.31	0	-0.04(-0.10%)
Jan 11, 2018	42.87	43.48	42.49	43.36	261,452	+0.52(+1.22%)
Jan 10, 2018	43.14	43.14	42.49	42.83	155,058	-0.28(-0.66%)
Jan 09, 2018	42.85	43.29	42.32	43.12	506,976	+0.24(+0.56%)
Jan 08, 2018	42.68	43.18	42.42	42.88	210,541	+0.07(+0.17%)
Jan 05, 2018	42.73	43.60	42.57	42.81	275,954	+0.01(+0.02%)
Jan 04, 2018	42.09	42.98	41.98	42.80	271,390	+0.88(+2.10%)
Jan 03, 2018	41.69	42.12	41.38	41.92	300,513	+0.24(+0.58%)
Jan 02, 2018	42.40	42.40	41.40	41.68	237,369	-0.66(-1.55%)
Dec 29, 2017		42.34	42.34	42.34	0	-0.66(-1.53%)
Dec 28, 2017	42.58	43.06	42.03	42.99	308,865	+0.52(+1.23%)
Dec 27, 2017	42.74	43.03	42.39	42.47	135,612	-0.20(-0.48%)
Dec 26, 2017	42.67	43.42	42.65	42.67	106,836	+0.01(+0.02%)
Dec 22, 2017	42.44	42.73	42.20	42.66	119,750	+0.29(+0.69%)
Dec 21, 2017	42.23	43.06	42.19	42.37	209,779	+0.20(+0.46%)
Dec 20, 2017	42.25	42.45	41.45	42.18	162,968	+0.04(+0.11%)
Dec 19, 2017	42.48	42.61	41.82	42.13	211,731	-0.12(-0.29%)
Dec 18, 2017	42.21	42.83	42.15	42.26	139,294	+0.43(+1.02%)
Dec 15, 2017	41.04	42.26	41.04	41.83	461,295	+0.81(+1.97%)
Dec 14, 2017	41.39	41.58	40.94	41.02	177,484	-0.29(-0.71%)
Dec 13, 2017	41.85	42.28	41.31	41.31	175,189	-0.68(-1.63%)
Dec 12, 2017	42.08	42.59	41.96	42.00	143,229	+0.07(+0.17%)
Dec 11, 2017	42.07	42.18	41.38	41.93	232,921	-0.14(-0.34%)
Dec 08, 2017	42.83	43.07	41.90	42.07	225,165	-0.72(-1.68%)
Dec 07, 2017	43.83	43.83	42.74	42.79	273,607	-0.98(-2.23%)
Dec 06, 2017	43.58	43.91	43.06	43.77	296,766	+0.10(+0.22%)
Dec 05, 2017	44.00	44.01	43.52	43.67	232,099	-0.18(-0.41%)
Dec 04, 2017	43.45	43.91	43.30	43.85	223,437	+0.75(+1.75%)
Dec 01, 2017	43.38	43.51	42.54	43.09	191,493	-0.16(-0.37%)
Nov 30, 2017	43.61	44.21	42.85	43.25	260,589	-0.26(-0.59%)
Nov 29, 2017	41.84	43.59	41.63	43.51	276,536	+1.70(+4.06%)
Nov 28, 2017	40.87	41.81	40.69	41.81	266,328	+1.07(+2.62%)
Nov 27, 2017	40.76	40.92	40.44	40.75	196,048	+0.04(+0.11%)
Nov 24, 2017	40.96	40.96	40.52	40.70	61,967	-0.16(-0.39%)
Nov 22, 2017	41.34	41.34	40.84	40.86	120,020	-0.35(-0.84%)
Nov 21, 2017	41.97	41.97	41.07	41.21	214,762	-0.97(-2.30%)
Nov 20, 2017	41.79	42.35	41.55	42.18	296,555	+0.40(+0.96%)
Nov 17, 2017	40.66	41.92	40.66	41.78	263,573	+0.99(+2.44%)
Nov 16, 2017	40.46	41.28	40.41	40.78	518,780	+0.51(+1.26%)
Nov 15, 2017	41.08	41.08	40.26	40.28	451,820	-0.90(-2.18%)
Nov 14, 2017	40.59	41.33	40.59	41.17	384,867	+0.27(+0.65%)
Nov 13, 2017	41.15	41.27	40.54	40.91	293,803	-0.25(-0.60%)
Nov 10, 2017	41.09	41.73	40.91	41.15	226,254	-0.12(-0.28%)
Nov 09, 2017	41.13	42.08	40.90	41.27	334,002	-0.19(-0.45%)
Nov 08, 2017	40.09	41.88	40.09	41.46	425,032	+1.25(+3.10%)
Nov 07, 2017	41.24	41.84	40.07	40.21	524,055	-1.00(-2.43%)
Nov 06, 2017	40.87	41.53	40.87	41.21	649,986	+0.04(+0.11%)
Nov 03, 2017	39.30	41.75	39.30	41.16	676,247	+1.64(+4.14%)
Nov 02, 2017	38.91	39.74	38.79	39.53	627,269	+0.57(+1.45%)

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.