Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.70	43.95	41.25	41.67	7,365,407	-2.05(-4.68%)
Jan 30, 2018	44.34	44.50	42.83	43.72	13,354,330	-3.83(-8.05%)
Jan 29, 2018	47.32	48.59	47.22	47.55	5,722,041	+0.12(+0.25%)
Jan 26, 2018	47.13	47.51	46.87	47.43	2,077,112	+0.39(+0.82%)
Jan 25, 2018	48.18	48.29	46.89	47.04	2,862,006	-1.08(-2.23%)
Jan 24, 2018	46.65	48.38	46.49	48.12	5,885,771	+1.62(+3.48%)
Jan 23, 2018	46.44	46.63	45.88	46.50	1,908,779	+0.22(+0.48%)
Jan 22, 2018	46.96	47.26	45.57	46.28	2,931,857	+0.70(+1.53%)
Jan 19, 2018	45.19	45.58	44.76	45.58	1,879,806	+0.57(+1.26%)
Jan 18, 2018	44.76	45.48	44.72	45.01	3,484,988	-0.15(-0.32%)
Jan 17, 2018	44.90	45.54	44.85	45.16	1,945,879	+0.46(+1.02%)
Jan 16, 2018	46.28	46.70	44.33	44.70	5,540,842	-2.09(-4.47%)
Jan 12, 2018		46.79	46.79	46.79	0	+0.67(+1.45%)
Jan 11, 2018	44.88	46.29	44.76	46.12	3,614,657	+1.27(+2.84%)
Jan 10, 2018	44.59	45.04	44.43	44.85	1,552,545	-0.10(-0.23%)
Jan 09, 2018	44.57	45.25	44.31	44.95	2,668,540	+0.63(+1.42%)
Jan 08, 2018	43.76	44.67	43.62	44.32	2,026,248	+0.49(+1.12%)
Jan 05, 2018	43.93	43.93	43.23	43.83	2,589,102	+0.00(+0.00%)
Jan 04, 2018	43.08	44.00	42.42	43.83	3,648,158	+0.75(+1.74%)
Jan 03, 2018	43.33	43.91	42.80	43.08	7,783,687	-1.69(-3.76%)
Jan 02, 2018	44.01	44.80	43.64	44.77	1,841,909	+1.01(+2.32%)
Dec 29, 2017		43.76	43.76	43.76	0	-0.59(-1.34%)
Dec 28, 2017	44.13	44.38	43.76	44.35	1,285,524	+0.25(+0.57%)
Dec 27, 2017	44.53	44.86	43.93	44.10	874,225	-0.42(-0.95%)
Dec 26, 2017	44.53	44.64	44.06	44.52	1,702,801	-0.06(-0.14%)
Dec 22, 2017	44.66	44.93	44.09	44.58	1,421,902	+0.03(+0.06%)
Dec 21, 2017	43.89	44.72	43.75	44.56	1,977,692	+0.95(+2.17%)
Dec 20, 2017	44.15	44.30	43.58	43.61	1,669,682	-0.41(-0.94%)
Dec 19, 2017	44.68	44.98	43.88	44.02	3,496,156	-0.40(-0.89%)
Dec 18, 2017	43.79	44.60	43.72	44.42	1,839,657	+1.02(+2.36%)
Dec 15, 2017	43.39	43.85	43.31	43.39	3,241,910	+0.38(+0.88%)
Dec 14, 2017	43.65	43.88	43.00	43.02	1,519,969	-0.54(-1.23%)
Dec 13, 2017	43.49	43.84	43.12	43.55	1,496,688	-0.01(-0.02%)
Dec 12, 2017	43.56	43.91	42.90	43.56	2,056,385	+0.20(+0.45%)
Dec 11, 2017	43.62	44.48	43.31	43.37	2,068,009	-0.34(-0.78%)
Dec 08, 2017	43.65	43.81	43.04	43.71	2,016,209	+0.01(+0.02%)
Dec 07, 2017	43.28	43.99	43.08	43.70	2,016,068	+0.26(+0.59%)
Dec 06, 2017	43.09	43.61	42.67	43.44	2,470,229	+0.20(+0.47%)
Dec 05, 2017	44.52	44.60	42.72	43.24	3,889,310	-1.00(-2.26%)
Dec 04, 2017	42.99	43.68	42.90	44.24	4,131,158	+1.52(+3.56%)
Dec 01, 2017	42.84	42.90	41.80	42.72	2,945,097	-0.15(-0.34%)
Nov 30, 2017	41.79	42.94	41.56	42.86	2,840,776	+1.04(+2.49%)
Nov 29, 2017	42.05	43.28	41.77	41.82	3,463,901	-0.23(-0.55%)
Nov 28, 2017	40.68	42.07	40.51	42.05	3,052,498	+1.48(+3.64%)
Nov 27, 2017	40.47	40.68	40.20	40.57	1,274,611	+0.10(+0.25%)
Nov 24, 2017	40.73	40.74	40.30	40.47	687,501	-0.24(-0.59%)
Nov 22, 2017	39.94	40.94	39.86	40.71	2,560,138	+0.85(+2.14%)
Nov 21, 2017	39.93	40.16	39.28	39.86	2,493,901	-0.07(-0.17%)
Nov 20, 2017	40.29	40.84	39.66	39.92	3,154,846	-0.42(-1.04%)
Nov 17, 2017	40.83	40.95	39.69	40.34	4,093,918	-0.73(-1.77%)
Nov 16, 2017	40.57	41.69	40.40	41.07	3,011,521	+0.54(+1.33%)
Nov 15, 2017	39.97	40.58	39.67	40.53	2,517,745	+0.46(+1.15%)
Nov 14, 2017	39.92	40.39	39.71	40.07	1,743,917	+0.04(+0.11%)
Nov 13, 2017	40.18	40.29	39.80	40.03	2,461,526	-0.36(-0.89%)
Nov 10, 2017	39.02	40.48	38.89	40.39	4,845,168	+1.24(+3.16%)
Nov 09, 2017	38.52	39.22	38.02	39.15	2,695,816	+0.29(+0.75%)
Nov 08, 2017	38.19	38.87	38.01	38.86	2,197,473	+0.62(+1.63%)
Nov 07, 2017	38.57	38.75	38.03	38.23	2,260,905	-0.32(-0.82%)
Nov 06, 2017	40.13	40.17	38.41	38.55	3,774,020	-1.61(-4.02%)
Nov 03, 2017	41.17	41.20	40.04	40.16	2,269,248	-1.09(-2.65%)
Nov 02, 2017	40.64	41.35	40.27	41.26	1,809,270	+0.44(+1.09%)

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.