Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.28	47.31	45.94	46.22	838,696	-0.98(-2.08%)
Jan 30, 2018	46.52	47.32	46.30	47.20	734,413	+0.33(+0.71%)
Jan 29, 2018	46.26	47.13	45.90	46.87	661,068	+0.34(+0.74%)
Jan 26, 2018	46.29	46.53	45.61	46.53	376,960	+0.57(+1.23%)
Jan 25, 2018	45.73	46.39	45.47	45.96	895,628	+0.45(+0.99%)
Jan 24, 2018	46.19	46.31	45.49	45.51	440,299	-0.50(-1.08%)
Jan 23, 2018	45.92	46.19	45.57	46.01	389,234	+0.03(+0.06%)
Jan 22, 2018	46.13	46.13	45.50	45.98	447,787	+0.04(+0.08%)
Jan 19, 2018	45.31	46.05	45.27	45.94	784,029	+0.99(+2.20%)
Jan 18, 2018	44.84	45.24	44.77	44.95	533,145	+0.15(+0.34%)
Jan 17, 2018	44.34	44.85	44.17	44.80	734,713	+0.90(+2.05%)
Jan 16, 2018	45.16	45.38	43.67	43.90	939,250	-1.39(-3.08%)
Jan 12, 2018		45.29	45.29	45.29	0	-0.81(-1.76%)
Jan 11, 2018	45.28	46.13	44.81	46.10	422,175	+0.93(+2.05%)
Jan 10, 2018	45.52	45.74	45.12	45.18	630,298	-0.57(-1.24%)
Jan 09, 2018	46.29	46.38	45.71	45.74	843,153	-0.24(-0.53%)
Jan 08, 2018	45.57	46.41	45.20	45.99	1,075,137	+0.62(+1.37%)
Jan 05, 2018	45.41	45.56	45.14	45.37	360,837	+0.22(+0.48%)
Jan 04, 2018	45.73	45.73	44.70	45.15	702,608	-0.53(-1.16%)
Jan 03, 2018	45.62	45.87	45.23	45.68	564,164	+0.22(+0.49%)
Jan 02, 2018	44.94	45.50	44.88	45.46	688,156	+0.89(+2.00%)
Dec 29, 2017		44.56	44.56	44.56	0	+0.13(+0.29%)
Dec 28, 2017	44.40	44.59	44.25	44.43	387,551	+0.12(+0.26%)
Dec 27, 2017	44.42	44.68	44.25	44.32	181,762	+0.00(+0.00%)
Dec 26, 2017	44.26	44.80	44.26	44.32	232,932	+0.01(+0.02%)
Dec 22, 2017	44.55	44.58	44.16	44.31	483,547	-0.10(-0.22%)
Dec 21, 2017	44.56	44.67	44.35	44.41	244,560	-0.04(-0.10%)
Dec 20, 2017	44.31	44.60	44.04	44.45	381,763	+0.48(+1.10%)
Dec 19, 2017	44.06	44.61	43.95	43.97	557,776	+0.13(+0.31%)
Dec 18, 2017	43.53	44.11	43.53	43.84	433,703	+0.59(+1.36%)
Dec 15, 2017	42.21	43.88	42.21	43.25	1,361,090	+1.10(+2.60%)
Dec 14, 2017	43.01	43.51	42.13	42.15	499,493	-0.81(-1.89%)
Dec 13, 2017	43.08	43.54	42.78	42.96	326,460	-0.09(-0.21%)
Dec 12, 2017	42.79	43.29	42.79	43.05	472,534	+0.04(+0.10%)
Dec 11, 2017	42.82	43.52	42.74	43.01	316,913	+0.04(+0.08%)
Dec 08, 2017	43.47	43.52	42.74	42.97	386,930	-0.45(-1.03%)
Dec 07, 2017	42.87	43.45	42.77	43.42	372,605	+0.45(+1.04%)
Dec 06, 2017	43.03	43.66	42.83	42.97	757,892	-0.22(-0.52%)
Dec 05, 2017	43.68	43.96	42.89	43.19	796,188	-0.30(-0.70%)
Dec 04, 2017	43.22	43.73	43.19	43.50	800,455	+0.61(+1.41%)
Dec 01, 2017	43.03	43.16	42.23	42.89	411,012	-0.14(-0.33%)
Nov 30, 2017	42.73	43.10	42.50	43.03	490,808	+0.34(+0.79%)
Nov 29, 2017	42.63	42.95	42.44	42.69	371,412	+0.06(+0.15%)
Nov 28, 2017	42.06	42.63	41.94	42.63	491,289	+0.84(+2.01%)
Nov 27, 2017	41.93	41.93	41.46	41.79	593,066	-0.14(-0.34%)
Nov 24, 2017	42.18	42.19	41.72	41.94	160,084	-0.18(-0.42%)
Nov 22, 2017	42.40	42.50	41.99	42.11	526,342	-0.28(-0.65%)
Nov 21, 2017	41.89	42.61	41.88	42.39	449,198	+0.55(+1.32%)
Nov 20, 2017	41.36	42.27	41.36	41.84	779,385	+0.61(+1.47%)
Nov 17, 2017	41.78	41.97	41.22	41.23	1,299,629	-0.72(-1.72%)
Nov 16, 2017	41.13	42.04	41.13	41.95	762,971	+1.02(+2.49%)
Nov 15, 2017	40.04	41.26	40.04	40.94	789,009	+0.39(+0.97%)
Nov 14, 2017	40.46	40.56	40.13	40.54	484,278	-0.03(-0.07%)
Nov 13, 2017	40.40	40.92	40.40	40.57	559,592	-0.12(-0.29%)
Nov 10, 2017	40.80	40.94	40.45	40.69	670,862	-0.04(-0.11%)
Nov 09, 2017	40.95	41.02	40.21	40.73	601,589	-0.36(-0.87%)
Nov 08, 2017	41.04	41.24	40.28	41.09	1,137,363	+0.04(+0.09%)
Nov 07, 2017	41.54	41.62	40.93	41.05	678,513	-0.44(-1.05%)
Nov 06, 2017	42.12	42.12	41.03	41.49	710,878	-0.64(-1.53%)
Nov 03, 2017	42.32	42.78	42.01	42.13	606,731	-0.22(-0.53%)
Nov 02, 2017	42.33	42.87	41.99	42.36	925,556	+0.08(+0.19%)

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.