Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.17	43.14	41.97	42.90	45,858,752	+2.01(+4.92%)
Jan 30, 2018	41.20	41.89	40.69	40.89	39,481,448	-1.59(-3.74%)
Jan 29, 2018	42.44	42.61	41.59	42.48	29,780,432	-0.37(-0.87%)
Jan 26, 2018	42.41	42.98	42.23	42.85	27,696,224	+0.65(+1.53%)
Jan 25, 2018	43.40	43.88	42.06	42.20	41,239,804	-0.07(-0.16%)
Jan 24, 2018	42.94	43.13	41.94	42.27	31,355,320	-0.85(-1.98%)
Jan 23, 2018	42.44	43.82	41.93	43.13	41,929,444	+1.05(+2.50%)
Jan 22, 2018	41.67	42.08	40.93	42.08	38,540,120	+0.13(+0.30%)
Jan 19, 2018	43.13	43.30	41.85	41.95	42,260,700	-1.22(-2.82%)
Jan 18, 2018	43.38	43.81	43.09	43.17	25,597,266	-0.26(-0.61%)
Jan 17, 2018	42.40	43.55	42.17	43.43	38,785,808	+1.31(+3.12%)
Jan 16, 2018	42.33	43.02	41.63	42.12	38,870,272	+0.11(+0.26%)
Jan 12, 2018		42.01	42.01	42.01	0	-0.01(-0.02%)
Jan 11, 2018	42.70	43.18	41.82	42.02	40,133,780	-0.48(-1.13%)
Jan 10, 2018		42.56		42.50	54,321,824	+0.33(+0.79%)
Jan 09, 2018	44.42	44.70	41.97	42.17	64,113,120	-2.53(-5.66%)
Jan 08, 2018	44.46	45.23	44.07	44.70	32,741,946	-0.25(-0.55%)
Jan 05, 2018	45.27	45.78	44.53	44.94	48,285,476	-1.06(-2.30%)
Jan 04, 2018	45.13	46.10	44.17	46.00	52,870,620	+1.86(+4.22%)
Jan 03, 2018	43.67	44.21	43.22	44.14	44,021,080	+1.29(+3.00%)
Jan 02, 2018	40.76	42.90	40.42	42.85	37,717,268	+2.50(+6.20%)
Dec 29, 2017		40.35	40.35	40.35	0	-0.68(-1.65%)
Dec 28, 2017	42.03	42.24	40.97	41.03	29,535,962	-0.66(-1.58%)
Dec 27, 2017	41.43	42.26	41.24	41.68	24,582,002	+0.23(+0.54%)
Dec 26, 2017	42.38	42.39	40.74	41.46	42,742,428	-1.83(-4.24%)
Dec 22, 2017	43.35	44.09	43.12	43.29	30,952,240	-0.29(-0.68%)
Dec 21, 2017	44.70	44.73	43.52	43.59	51,372,876	-1.31(-2.91%)
Dec 20, 2017	45.78	45.92	44.02	44.89	85,822,592	+1.74(+4.02%)
Dec 19, 2017	43.26	43.51	42.49	43.16	51,496,568	+0.27(+0.62%)
Dec 18, 2017	42.56	42.91	42.20	42.89	35,645,620	+1.29(+3.09%)
Dec 15, 2017	41.51	41.75	41.10	41.61	59,842,508	+0.16(+0.38%)
Dec 14, 2017	41.50	41.93	41.10	41.45	25,021,852	+0.19(+0.45%)
Dec 13, 2017	41.43	42.29	41.18	41.26	28,714,500	+0.19(+0.45%)
Dec 12, 2017	41.89	42.05	40.93	41.08	28,969,748	-1.13(-2.67%)
Dec 11, 2017	42.61	42.93	41.54	42.20	32,864,434	-0.20(-0.46%)
Dec 08, 2017	43.22	43.74	42.08	42.40	45,571,308	+0.01(+0.02%)
Dec 07, 2017	41.39	42.42	41.12	42.39	43,865,124	+1.59(+3.90%)
Dec 06, 2017	40.06	40.96	39.55	40.80	39,182,236	+0.36(+0.90%)
Dec 05, 2017	39.03	41.26	38.68	40.44	57,573,244	+1.29(+3.28%)
Dec 04, 2017	41.16	41.39	38.34	39.15	74,981,272	-2.05(-4.98%)
Dec 01, 2017	40.95	41.75	39.58	41.20	74,534,600	-0.39(-0.94%)
Nov 30, 2017	43.33	43.70	41.08	41.60	65,054,204	-1.32(-3.09%)
Nov 29, 2017	46.61	46.71	42.46	42.92	82,838,440	-4.11(-8.74%)
Nov 28, 2017	47.54	47.94	46.94	47.03	31,197,142	-0.12(-0.25%)
Nov 27, 2017	47.06	47.48	46.21	47.15	45,279,504	-1.60(-3.28%)
Nov 24, 2017	48.40	48.94	48.11	48.75	14,474,424	+0.53(+1.10%)
Nov 22, 2017	48.92	48.96	47.71	48.22	29,259,840	-0.26(-0.53%)
Nov 21, 2017	47.45	48.70	47.25	48.47	36,392,584	+1.73(+3.69%)
Nov 20, 2017	45.64	46.96	45.53	46.75	27,451,828	+1.45(+3.21%)
Nov 17, 2017	45.67	45.68	44.87	45.30	23,044,976	-0.02(-0.04%)
Nov 16, 2017	44.87	45.42	44.44	45.31	24,601,626	+0.80(+1.81%)
Nov 15, 2017	44.34	44.88	43.78	44.51	22,845,686	-0.43(-0.96%)
Nov 14, 2017	44.73	45.14	43.96	44.94	30,426,910	+0.20(+0.44%)
Nov 13, 2017	43.50	45.01	43.36	44.75	31,069,232	+0.80(+1.83%)
Nov 10, 2017	42.94	44.01	42.89	43.94	34,486,700	+1.26(+2.94%)
Nov 09, 2017	42.87	42.87	41.78	42.69	33,087,746	-0.58(-1.34%)
Nov 08, 2017	43.03	43.31	42.64	43.26	19,866,110	+0.14(+0.32%)
Nov 07, 2017	42.76	43.41	42.52	43.13	33,033,866	+0.69(+1.62%)
Nov 06, 2017	43.03	43.19	41.65	42.44	29,368,286	-0.45(-1.05%)
Nov 03, 2017	43.93	44.16	42.54	42.89	28,223,178	-0.62(-1.42%)
Nov 02, 2017	43.25	43.91	42.90	43.51	26,294,370	-0.04(-0.09%)

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.