Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.95	48.18	47.25	47.95	1,080,361	+0.37(+0.78%)
Jan 30, 2018	47.29	47.78	47.20	47.58	830,762	-0.89(-1.84%)
Jan 29, 2018	48.64	48.75	48.24	48.47	1,295,542	-2.03(-4.03%)
Jan 26, 2018	50.05	50.57	49.89	50.50	517,747	+0.49(+0.97%)
Jan 25, 2018	50.12	50.87	49.87	50.02	1,146,231	+0.21(+0.43%)
Jan 24, 2018	49.41	49.92	49.21	49.81	770,385	+0.58(+1.19%)
Jan 23, 2018	48.66	49.26	48.54	49.22	638,269	+0.37(+0.76%)
Jan 22, 2018	48.24	48.88	48.14	48.85	444,065	+1.10(+2.31%)
Jan 19, 2018	47.65	47.87	47.23	47.75	845,337	-0.35(-0.72%)
Jan 18, 2018	47.66	48.20	47.57	48.09	719,790	+0.69(+1.46%)
Jan 17, 2018	47.32	47.89	47.19	47.40	581,500	+0.77(+1.65%)
Jan 16, 2018	47.08	47.17	46.57	46.63	808,226	+0.41(+0.88%)
Jan 12, 2018		46.22	46.22	46.22	0	+0.55(+1.21%)
Jan 11, 2018	45.13	45.82	45.11	45.67	938,533	-0.36(-0.78%)
Jan 10, 2018	45.78	46.12	45.59	46.03	669,369	-0.62(-1.33%)
Jan 09, 2018	46.53	46.72	46.10	46.65	705,442	+0.32(+0.69%)
Jan 08, 2018	46.26	46.53	46.12	46.33	428,751	-0.57(-1.22%)
Jan 05, 2018	46.33	46.92	46.32	46.90	500,848	+0.39(+0.84%)
Jan 04, 2018	46.11	46.62	46.02	46.51	584,775	-0.18(-0.38%)
Jan 03, 2018	46.08	46.73	45.87	46.69	1,009,260	+0.20(+0.43%)
Jan 02, 2018	46.55	46.64	46.04	46.49	997,464	-0.03(-0.07%)
Dec 29, 2017		46.52	46.52	46.52	0	+0.61(+1.33%)
Dec 28, 2017	46.15	46.43	45.74	45.91	448,980	-0.11(-0.25%)
Dec 27, 2017	45.62	46.07	45.61	46.02	423,385	+0.41(+0.90%)
Dec 26, 2017	45.23	45.61	45.23	45.61	212,510	+0.61(+1.36%)
Dec 22, 2017	44.48	45.07	44.48	45.00	695,173	+0.56(+1.26%)
Dec 21, 2017	44.39	44.69	44.32	44.44	1,253,555	+0.59(+1.33%)
Dec 20, 2017	44.02	44.52	43.84	43.86	799,201	+0.05(+0.11%)
Dec 19, 2017	44.30	44.45	43.69	43.81	1,777,979	+0.40(+0.91%)
Dec 18, 2017	43.10	44.13	43.10	43.41	1,346,099	+1.99(+4.80%)
Dec 15, 2017	40.96	41.69	40.94	41.43	972,332	+0.99(+2.46%)
Dec 14, 2017	40.83	40.88	40.42	40.43	435,957	-0.18(-0.45%)
Dec 13, 2017	39.61	41.06	39.61	40.62	2,194,112	+1.19(+3.02%)
Dec 12, 2017	39.50	39.62	39.27	39.42	645,196	-0.85(-2.11%)
Dec 11, 2017	40.11	40.34	39.98	40.27	507,134	-0.19(-0.47%)
Dec 08, 2017	40.47	40.52	40.12	40.46	523,875	+0.22(+0.54%)
Dec 07, 2017	40.31	40.64	40.11	40.25	666,046	-0.68(-1.66%)
Dec 06, 2017	40.86	40.98	40.61	40.92	978,692	-1.27(-3.01%)
Dec 05, 2017	41.97	42.48	41.91	42.20	648,033	+0.22(+0.53%)
Dec 04, 2017	42.08	42.33	41.82	41.97	1,045,576	+0.16(+0.38%)
Dec 01, 2017	42.02	42.08	41.64	41.81	864,943	-0.34(-0.81%)
Nov 30, 2017	42.57	42.76	42.06	42.16	1,456,152	-0.24(-0.57%)
Nov 29, 2017	42.57	42.64	42.34	42.40	677,458	-0.08(-0.19%)
Nov 28, 2017	42.36	42.74	42.18	42.48	604,093	+0.94(+2.25%)
Nov 27, 2017	41.95	41.95	41.50	41.54	1,788,391	+0.20(+0.49%)
Nov 24, 2017	41.14	41.43	41.11	41.34	407,781	-0.43(-1.04%)
Nov 22, 2017	41.97	42.14	41.62	41.77	1,513,090	-0.08(-0.19%)
Nov 21, 2017	41.70	42.07	41.70	41.85	805,250	+0.46(+1.11%)
Nov 20, 2017	41.15	41.52	41.15	41.39	551,756	+0.28(+0.69%)
Nov 17, 2017	41.00	41.41	40.91	41.11	652,129	+1.25(+3.14%)
Nov 16, 2017	39.59	40.03	39.39	39.86	557,505	+1.08(+2.78%)
Nov 15, 2017	39.03	39.03	38.64	38.78	619,879	+0.01(+0.03%)
Nov 14, 2017	38.94	38.98	38.63	38.77	481,879	+0.01(+0.03%)
Nov 13, 2017	38.54	38.78	38.47	38.75	385,561	-0.13(-0.32%)
Nov 10, 2017	39.13	39.23	38.59	38.88	526,964	-0.67(-1.68%)
Nov 09, 2017	39.37	39.61	39.09	39.54	695,369	-0.15(-0.38%)
Nov 08, 2017	39.66	39.81	39.61	39.69	620,817	+0.27(+0.68%)
Nov 07, 2017	39.95	40.02	39.30	39.42	1,232,864	-0.36(-0.91%)
Nov 06, 2017	39.46	39.84	39.42	39.79	451,990	+0.41(+1.05%)
Nov 03, 2017	39.53	39.54	39.07	39.37	678,427	-0.48(-1.21%)
Nov 02, 2017	39.87	39.94	39.52	39.85	433,434	+0.38(+0.95%)

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.