Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.83	43.01	42.14	42.45	182,994	-0.18(-0.42%)
Jan 30, 2018	42.72	42.89	42.62	42.63	153,849	-0.23(-0.54%)
Jan 29, 2018	43.31	43.93	42.83	42.86	169,882	-0.49(-1.14%)
Jan 26, 2018	43.64	43.64	43.11	43.36	108,333	-0.18(-0.41%)
Jan 25, 2018	44.13	44.15	43.21	43.54	128,770	-0.43(-0.98%)
Jan 24, 2018	44.32	44.38	43.80	43.97	219,255	-0.22(-0.51%)
Jan 23, 2018	44.09	44.35	43.81	44.19	199,698	-0.16(-0.36%)
Jan 22, 2018	43.92	44.37	43.74	44.35	170,047	+0.46(+1.04%)
Jan 19, 2018	43.38	44.25	43.29	43.89	154,222	+0.22(+0.51%)
Jan 18, 2018	44.06	44.15	43.62	43.67	216,983	-0.44(-1.00%)
Jan 17, 2018	43.80	44.37	43.42	44.11	257,015	+0.47(+1.07%)
Jan 16, 2018	44.02	44.91	43.64	43.64	218,208	-0.12(-0.27%)
Jan 12, 2018		43.76	43.76	43.76	0	-0.04(-0.10%)
Jan 11, 2018	43.31	43.93	42.93	43.80	258,782	+0.53(+1.22%)
Jan 10, 2018	43.58	43.58	42.93	43.28	153,474	-0.29(-0.66%)
Jan 09, 2018	43.29	43.73	42.76	43.56	501,799	+0.24(+0.56%)
Jan 08, 2018	43.12	43.63	42.85	43.32	208,391	+0.07(+0.17%)
Jan 05, 2018	43.17	44.05	43.01	43.25	273,136	+0.01(+0.02%)
Jan 04, 2018	42.52	43.43	42.41	43.24	268,619	+0.89(+2.10%)
Jan 03, 2018	42.12	42.56	41.80	42.35	297,444	+0.24(+0.58%)
Jan 02, 2018	42.84	42.84	41.83	42.11	234,945	-0.66(-1.55%)
Dec 29, 2017		42.77	42.77	42.77	0	-0.66(-1.53%)
Dec 28, 2017	43.02	43.50	42.47	43.44	305,711	+0.53(+1.23%)
Dec 27, 2017	43.19	43.47	42.83	42.91	134,227	-0.21(-0.48%)
Dec 26, 2017	43.11	43.87	43.09	43.11	105,745	+0.01(+0.02%)
Dec 22, 2017	42.88	43.17	42.64	43.10	118,527	+0.30(+0.69%)
Dec 21, 2017	42.67	43.50	42.62	42.81	207,636	+0.20(+0.46%)
Dec 20, 2017	42.68	42.89	41.88	42.61	161,304	+0.04(+0.11%)
Dec 19, 2017	42.92	43.05	42.25	42.57	209,569	-0.13(-0.29%)
Dec 18, 2017	42.65	43.28	42.59	42.69	137,872	+0.43(+1.02%)
Dec 15, 2017	41.46	42.69	41.46	42.26	456,584	+0.82(+1.97%)
Dec 14, 2017	41.81	42.01	41.36	41.45	175,672	-0.30(-0.71%)
Dec 13, 2017	42.28	42.71	41.73	41.74	173,400	-0.69(-1.63%)
Dec 12, 2017	42.51	43.03	42.40	42.43	141,767	+0.07(+0.17%)
Dec 11, 2017	42.50	42.61	41.80	42.36	230,542	-0.14(-0.34%)
Dec 08, 2017	43.28	43.52	42.33	42.50	222,866	-0.73(-1.68%)
Dec 07, 2017	44.28	44.28	43.18	43.23	270,813	-0.99(-2.23%)
Dec 06, 2017	44.03	44.36	43.50	44.22	293,735	+0.10(+0.22%)
Dec 05, 2017	44.45	44.46	43.97	44.12	229,729	-0.18(-0.41%)
Dec 04, 2017	43.89	44.36	43.75	44.30	221,155	+0.76(+1.75%)
Dec 01, 2017	43.83	43.96	42.98	43.54	189,537	-0.16(-0.37%)
Nov 30, 2017	44.06	44.67	43.29	43.70	257,928	-0.26(-0.59%)
Nov 29, 2017	42.27	44.04	42.06	43.96	273,712	+1.71(+4.06%)
Nov 28, 2017	41.29	42.24	41.11	42.24	263,608	+1.08(+2.62%)
Nov 27, 2017	41.18	41.34	40.86	41.17	194,046	+0.04(+0.11%)
Nov 24, 2017	41.38	41.38	40.93	41.12	61,334	-0.16(-0.39%)
Nov 22, 2017	41.77	41.77	41.27	41.28	118,794	-0.35(-0.84%)
Nov 21, 2017	42.41	42.41	41.49	41.63	212,569	-0.98(-2.30%)
Nov 20, 2017	42.22	42.78	41.98	42.61	293,526	+0.40(+0.96%)
Nov 17, 2017	41.08	42.36	41.08	42.21	260,881	+1.00(+2.44%)
Nov 16, 2017	40.88	41.71	40.83	41.20	513,482	+0.51(+1.26%)
Nov 15, 2017	41.50	41.50	40.67	40.69	447,205	-0.91(-2.18%)
Nov 14, 2017	41.01	41.75	41.01	41.60	380,937	+0.27(+0.65%)
Nov 13, 2017	41.57	41.70	40.96	41.33	290,803	-0.25(-0.60%)
Nov 10, 2017	41.52	42.16	41.33	41.58	223,944	-0.12(-0.28%)
Nov 09, 2017	41.55	42.52	41.32	41.70	330,591	-0.19(-0.45%)
Nov 08, 2017	40.51	42.31	40.51	41.88	420,691	+1.26(+3.10%)
Nov 07, 2017	41.67	42.28	40.48	40.62	518,703	-1.01(-2.43%)
Nov 06, 2017	41.29	41.96	41.29	41.63	643,348	+0.04(+0.11%)
Nov 03, 2017	39.71	42.18	39.71	41.59	669,341	+1.65(+4.14%)
Nov 02, 2017	39.31	40.15	39.19	39.93	620,863	+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.