Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.88	44.14	41.43	41.85	7,333,798	-2.06(-4.68%)
Jan 30, 2018	44.53	44.70	43.01	43.91	13,297,018	-3.84(-8.05%)
Jan 29, 2018	47.53	48.80	47.42	47.75	5,697,484	+0.12(+0.25%)
Jan 26, 2018	47.33	47.72	47.07	47.63	2,068,198	+0.39(+0.82%)
Jan 25, 2018	48.38	48.50	47.10	47.24	2,849,723	-1.08(-2.23%)
Jan 24, 2018	46.85	48.59	46.69	48.32	5,860,512	+1.62(+3.48%)
Jan 23, 2018	46.64	46.83	46.08	46.70	1,900,588	+0.22(+0.48%)
Jan 22, 2018	47.17	47.47	45.77	46.47	2,919,274	+0.70(+1.53%)
Jan 19, 2018	45.39	45.78	44.95	45.78	1,871,739	+0.57(+1.26%)
Jan 18, 2018	44.95	45.68	44.91	45.21	3,470,032	-0.15(-0.32%)
Jan 17, 2018	45.09	45.73	45.04	45.35	1,937,528	+0.46(+1.02%)
Jan 16, 2018	46.47	46.90	44.52	44.89	5,517,063	-2.10(-4.47%)
Jan 12, 2018		46.99	46.99	46.99	0	+0.67(+1.45%)
Jan 11, 2018	45.08	46.49	44.95	46.32	3,599,144	+1.28(+2.84%)
Jan 10, 2018	44.78	45.23	44.62	45.04	1,545,882	-0.10(-0.23%)
Jan 09, 2018	44.76	45.45	44.50	45.14	2,657,087	+0.63(+1.42%)
Jan 08, 2018	43.95	44.86	43.81	44.51	2,017,552	+0.49(+1.12%)
Jan 05, 2018	44.12	44.12	43.42	44.02	2,577,991	+0.00(+0.00%)
Jan 04, 2018	43.27	44.19	42.61	44.02	3,632,501	+0.75(+1.74%)
Jan 03, 2018	43.51	44.10	42.99	43.27	7,750,282	-1.69(-3.76%)
Jan 02, 2018	44.20	44.99	43.83	44.96	1,834,004	+1.02(+2.32%)
Dec 29, 2017		43.94	43.94	43.94	0	-0.60(-1.34%)
Dec 28, 2017	44.32	44.57	43.94	44.54	1,280,007	+0.25(+0.57%)
Dec 27, 2017	44.72	45.05	44.12	44.29	870,473	-0.42(-0.95%)
Dec 26, 2017	44.72	44.83	44.25	44.71	1,695,493	-0.06(-0.14%)
Dec 22, 2017	44.85	45.12	44.28	44.77	1,415,800	+0.03(+0.06%)
Dec 21, 2017	44.08	44.91	43.94	44.75	1,969,204	+0.95(+2.17%)
Dec 20, 2017	44.34	44.49	43.77	43.80	1,662,516	-0.41(-0.94%)
Dec 19, 2017	44.88	45.17	44.07	44.21	3,481,151	-0.40(-0.89%)
Dec 18, 2017	43.98	44.79	43.91	44.61	1,831,762	+1.03(+2.36%)
Dec 15, 2017	43.57	44.04	43.49	43.58	3,227,997	+0.38(+0.88%)
Dec 14, 2017	43.84	44.07	43.18	43.20	1,513,446	-0.54(-1.23%)
Dec 13, 2017	43.67	44.03	43.30	43.74	1,490,265	-0.01(-0.02%)
Dec 12, 2017	43.75	44.10	43.09	43.75	2,047,559	+0.20(+0.45%)
Dec 11, 2017	43.81	44.67	43.50	43.55	2,059,134	-0.34(-0.78%)
Dec 08, 2017	43.84	44.00	43.23	43.90	2,007,556	+0.01(+0.02%)
Dec 07, 2017	43.47	44.18	43.26	43.89	2,007,416	+0.26(+0.59%)
Dec 06, 2017	43.28	43.80	42.85	43.63	2,459,627	+0.21(+0.47%)
Dec 05, 2017	44.71	44.79	42.90	43.42	3,872,618	-1.00(-2.26%)
Dec 04, 2017	43.18	43.87	43.09	44.43	4,113,428	+1.53(+3.56%)
Dec 01, 2017	43.03	43.09	41.98	42.90	2,932,458	-0.15(-0.34%)
Nov 30, 2017	41.97	43.12	41.73	43.05	2,828,584	+1.05(+2.49%)
Nov 29, 2017	42.23	43.47	41.95	42.00	3,449,035	-0.23(-0.55%)
Nov 28, 2017	40.86	42.25	40.69	42.23	3,039,398	+1.48(+3.64%)
Nov 27, 2017	40.65	40.85	40.37	40.75	1,269,141	+0.10(+0.25%)
Nov 24, 2017	40.90	40.92	40.47	40.65	684,551	-0.24(-0.59%)
Nov 22, 2017	40.11	41.12	40.03	40.89	2,549,150	+0.86(+2.14%)
Nov 21, 2017	40.11	40.33	39.45	40.03	2,483,198	-0.07(-0.17%)
Nov 20, 2017	40.47	41.01	39.83	40.10	3,141,307	-0.42(-1.04%)
Nov 17, 2017	41.01	41.13	39.87	40.52	4,076,348	-0.73(-1.77%)
Nov 16, 2017	40.74	41.87	40.58	41.25	2,998,597	+0.54(+1.33%)
Nov 15, 2017	40.14	40.76	39.84	40.71	2,506,939	+0.46(+1.15%)
Nov 14, 2017	40.09	40.56	39.88	40.24	1,736,432	+0.04(+0.11%)
Nov 13, 2017	40.35	40.47	39.97	40.20	2,450,962	-0.36(-0.89%)
Nov 10, 2017	39.19	40.65	39.06	40.56	4,824,374	+1.24(+3.16%)
Nov 09, 2017	38.69	39.39	38.18	39.32	2,684,246	+0.29(+0.75%)
Nov 08, 2017	38.36	39.03	38.18	39.02	2,188,042	+0.63(+1.63%)
Nov 07, 2017	38.73	38.91	38.19	38.40	2,251,202	-0.32(-0.82%)
Nov 06, 2017	40.30	40.35	38.58	38.72	3,757,823	-1.62(-4.02%)
Nov 03, 2017	41.35	41.37	40.22	40.34	2,259,509	-1.10(-2.65%)
Nov 02, 2017	40.82	41.53	40.45	41.43	1,801,505	+0.45(+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.