Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.35	46.40	45.53	45.73	1,728,891	-0.47(-1.03%)
Jan 30, 2018	46.55	46.55	46.31	46.21	1,948,651	-0.88(-1.86%)
Jan 29, 2018	47.81	47.85	47.01	47.08	1,077,219	-0.86(-1.80%)
Jan 26, 2018	48.25	48.40	47.87	47.95	926,956	+0.01(+0.03%)
Jan 25, 2018	48.33	48.41	47.85	47.94	758,582	-0.15(-0.32%)
Jan 24, 2018	48.12	48.42	47.86	48.09	775,571	-0.08(-0.16%)
Jan 23, 2018	47.63	48.34	47.44	48.17	815,773	+0.50(+1.05%)
Jan 22, 2018	47.27	47.92	47.24	47.67	1,553,787	+0.42(+0.89%)
Jan 19, 2018	46.54	47.29	46.27	47.24	903,603	+0.59(+1.26%)
Jan 18, 2018	47.02	47.07	46.58	46.65	880,093	-0.42(-0.90%)
Jan 17, 2018	47.65	47.76	46.82	47.08	1,086,116	-0.53(-1.12%)
Jan 16, 2018	48.03	48.57	47.58	47.61	2,083,250	-0.19(-0.40%)
Jan 12, 2018		47.80	47.80	47.80	0	+0.56(+1.18%)
Jan 11, 2018	46.80	47.43	46.73	47.24	1,740,771	+0.53(+1.14%)
Jan 10, 2018		47.08		46.71	925,427	+0.17(+0.36%)
Jan 09, 2018	46.53	46.87	46.22	46.55	832,592	+0.19(+0.41%)
Jan 08, 2018	46.41	46.55	45.67	46.35	1,165,611	-0.06(-0.12%)
Jan 05, 2018	46.76	46.76	46.06	46.41	1,289,389	-0.43(-0.92%)
Jan 04, 2018	47.30	47.30	46.67	46.84	1,179,431	+0.10(+0.22%)
Jan 03, 2018	45.74	47.21	45.71	46.74	2,037,071	+1.25(+2.75%)
Jan 02, 2018	45.48	46.05	45.39	45.49	1,317,201	+0.04(+0.10%)
Dec 29, 2017		45.44	45.44	45.44	0	+0.26(+0.57%)
Dec 28, 2017	44.55	45.24	44.52	45.19	1,325,606	+0.60(+1.34%)
Dec 27, 2017	44.49	44.68	44.33	44.59	880,323	+0.10(+0.23%)
Dec 26, 2017	44.48	44.77	44.36	44.49	880,429	+0.04(+0.09%)
Dec 22, 2017	43.92	44.68	43.85	44.45	1,197,963	+0.53(+1.21%)
Dec 21, 2017	43.78	44.26	43.67	43.92	1,234,829	+0.05(+0.12%)
Dec 20, 2017	44.29	44.29	43.49	43.87	1,440,403	-0.37(-0.83%)
Dec 19, 2017	44.45	44.67	44.14	44.23	1,425,139	-0.10(-0.22%)
Dec 18, 2017	44.11	45.01	44.11	44.33	1,604,372	+0.20(+0.45%)
Dec 15, 2017	44.26	44.41	43.78	44.13	3,413,658	-0.02(-0.04%)
Dec 14, 2017	43.79	44.72	43.79	44.15	1,292,246	+0.20(+0.45%)
Dec 13, 2017	43.95	44.35	43.72	43.95	1,104,923	+0.13(+0.29%)
Dec 12, 2017	43.53	44.23	43.26	43.82	1,344,437	+0.30(+0.69%)
Dec 11, 2017	43.20	43.99	43.03	43.52	1,362,620	+0.54(+1.25%)
Dec 08, 2017	43.20	43.34	42.91	42.98	986,202	+0.08(+0.18%)
Dec 07, 2017	42.39	42.98	42.00	42.91	1,210,983	+0.56(+1.33%)
Dec 06, 2017	42.92	43.00	41.61	42.34	1,622,752	-0.59(-1.37%)
Dec 05, 2017	43.32	43.55	42.67	42.93	1,074,285	-0.45(-1.05%)
Dec 04, 2017	43.69	43.89	42.96	43.39	1,826,155	-0.22(-0.51%)
Dec 01, 2017	42.92	43.82	42.65	43.61	2,287,882	+0.69(+1.61%)
Nov 30, 2017	41.57	42.98	41.30	42.92	2,324,815	+1.47(+3.54%)
Nov 29, 2017	41.96	42.05	40.88	41.45	2,079,622	-0.53(-1.27%)
Nov 28, 2017	42.04	42.26	41.77	41.98	1,263,087	-0.10(-0.24%)
Nov 27, 2017	42.44	42.54	42.04	42.09	886,289	-0.37(-0.88%)
Nov 24, 2017	42.49	42.95	42.41	42.46	738,543	+0.19(+0.44%)
Nov 22, 2017	41.79	42.47	41.68	42.27	1,193,603	+0.60(+1.45%)
Nov 21, 2017	41.82	42.03	41.48	41.67	1,799,877	+0.04(+0.11%)
Nov 20, 2017	41.48	41.90	40.71	41.63	1,699,589	+0.08(+0.20%)
Nov 17, 2017	41.91	41.91	41.15	41.54	1,402,788	-0.19(-0.46%)
Nov 16, 2017	41.60	41.76	40.89	41.73	2,236,414	+0.12(+0.28%)
Nov 15, 2017	41.81	42.21	41.25	41.62	1,853,411	-0.21(-0.51%)
Nov 14, 2017	42.50	42.58	41.79	41.83	1,598,562	-0.59(-1.39%)
Nov 13, 2017	42.98	43.01	42.34	42.42	1,354,051	-0.72(-1.66%)
Nov 10, 2017	43.69	43.90	43.11	43.14	939,771	-0.40(-0.93%)
Nov 09, 2017	43.71	44.00	43.50	43.54	830,255	-0.40(-0.92%)
Nov 08, 2017	44.32	44.52	43.92	43.94	651,815	-0.48(-1.08%)
Nov 07, 2017	44.36	44.83	44.36	44.42	802,863	-0.03(-0.06%)
Nov 06, 2017	43.65	44.55	43.64	44.45	1,097,853	+0.80(+1.83%)
Nov 03, 2017	42.82	43.84	42.63	43.65	1,551,744	+0.82(+1.91%)
Nov 02, 2017	43.39	43.73	42.38	42.83	1,485,758	-0.90(-2.07%)

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.