Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.50	47.81	44.33	44.39	519,191	-1.17(-2.57%)
Jan 30, 2018	45.80	45.96	45.10	45.56	130,219	+0.18(+0.40%)
Jan 29, 2018	45.38	45.51	45.22	45.38	62,948	+0.01(+0.02%)
Jan 26, 2018	44.40	45.70	44.38	45.37	145,862	+1.18(+2.67%)
Jan 25, 2018	45.05	45.24	43.87	44.19	379,499	-1.29(-2.84%)
Jan 24, 2018	45.68	45.94	45.15	45.48	138,448	-0.23(-0.50%)
Jan 23, 2018	45.71	45.89	45.54	45.71	96,685	+0.21(+0.46%)
Jan 22, 2018	44.78	45.63	44.78	45.50	89,898	+0.52(+1.16%)
Jan 19, 2018	45.09	45.16	44.96	44.98	102,106	+0.18(+0.40%)
Jan 18, 2018	45.15	45.18	44.79	44.80	148,338	-0.22(-0.49%)
Jan 17, 2018	45.15	45.36	44.70	45.02	114,939	-0.30(-0.66%)
Jan 16, 2018	46.06	46.22	45.22	45.32	166,123	+0.71(+1.59%)
Jan 12, 2018		44.61	44.61	44.61	0	-0.01(-0.02%)
Jan 11, 2018	44.85	44.95	44.39	44.62	289,740	-0.81(-1.78%)
Jan 10, 2018				45.43	468,476	-1.48(-3.15%)
Jan 09, 2018	47.02	47.40	46.21	46.91	436,876	+3.12(+7.12%)
Jan 08, 2018	43.01	43.85	43.01	43.79	353,588	+0.84(+1.96%)
Jan 05, 2018	42.91	43.03	42.70	42.95	167,177	-0.56(-1.29%)
Jan 04, 2018	43.14	43.63	43.14	43.51	115,377	+1.68(+4.02%)
Jan 03, 2018	41.28	41.89	41.28	41.83	68,304	+0.51(+1.23%)
Jan 02, 2018	41.27	41.42	41.11	41.32	82,807	+0.33(+0.81%)
Dec 29, 2017		40.99	40.99	40.99	0	-0.38(-0.92%)
Dec 28, 2017	41.28	41.38	41.01	41.37	43,660	+0.32(+0.78%)
Dec 27, 2017	40.90	41.17	40.90	41.05	54,344	+0.08(+0.20%)
Dec 26, 2017	41.00	41.10	40.87	40.97	49,550	-0.28(-0.68%)
Dec 22, 2017	41.07	41.36	40.99	41.25	45,100	+0.09(+0.22%)
Dec 21, 2017	41.09	41.27	41.02	41.16	58,515	+0.34(+0.83%)
Dec 20, 2017		41.54	40.80	40.82	201,868	-0.72(-1.73%)
Dec 19, 2017	41.93	41.93	41.47	41.54	103,802	-0.90(-2.12%)
Dec 18, 2017	42.52	42.55	42.22	42.44	158,636	-0.28(-0.66%)
Dec 15, 2017	42.61	42.92	42.46	42.72	306,211	+0.01(+0.02%)
Dec 14, 2017	42.73	42.84	42.26	42.71	308,180	-0.54(-1.25%)
Dec 13, 2017	43.18	43.41	43.04	43.25	309,999	-0.27(-0.62%)
Dec 12, 2017	43.50	43.57	43.19	43.52	162,883	-0.48(-1.09%)
Dec 11, 2017	43.80	44.04	43.80	44.00	147,461	+0.29(+0.66%)
Dec 08, 2017	44.00	44.00	43.62	43.71	103,102	+0.19(+0.44%)
Dec 07, 2017	43.29	43.56	43.23	43.52	45,823	+0.22(+0.51%)
Dec 06, 2017	42.87	43.34	42.87	43.30	73,118	+0.47(+1.10%)
Dec 05, 2017	42.79	42.95	42.73	42.83	173,480	+0.31(+0.73%)
Dec 04, 2017	42.96	42.96	42.28	42.52	182,024	+0.20(+0.47%)
Dec 01, 2017	42.82	42.82	42.28	42.32	144,719	-0.51(-1.19%)
Nov 30, 2017	43.00	43.00	42.64	42.83	119,968	+0.56(+1.32%)
Nov 29, 2017	43.51	43.60	42.14	42.27	217,441	-1.67(-3.80%)
Nov 28, 2017	44.07	44.14	43.79	43.94	107,806	-0.33(-0.75%)
Nov 27, 2017	44.90	44.90	44.16	44.27	141,756	-0.64(-1.43%)
Nov 24, 2017	44.18	45.30	44.18	44.91	226,335	+1.04(+2.37%)
Nov 22, 2017	44.08	44.12	43.76	43.87	45,698	-0.17(-0.39%)
Nov 21, 2017	43.99	44.19	43.70	44.04	130,572	+0.57(+1.31%)
Nov 20, 2017	43.39	43.68	43.36	43.47	71,848	+0.09(+0.21%)
Nov 17, 2017	43.43	43.66	43.17	43.38	112,792	+0.25(+0.58%)
Nov 16, 2017	42.55	43.25	42.55	43.13	136,205	+0.56(+1.32%)
Nov 15, 2017	42.86	42.88	42.47	42.57	155,926	-0.79(-1.82%)
Nov 14, 2017	43.43	43.77	43.34	43.36	121,785	+0.12(+0.28%)
Nov 13, 2017	42.57	43.35	42.57	43.24	141,511	+0.69(+1.62%)
Nov 10, 2017	42.41	42.71	41.99	42.55	201,955	-0.98(-2.25%)
Nov 09, 2017	43.43	43.77	43.01	43.53	214,102	-0.33(-0.75%)
Nov 08, 2017	43.18	44.16	43.10	43.86	467,886	+1.24(+2.91%)
Nov 07, 2017	42.20	42.76	42.19	42.62	151,852	+0.50(+1.19%)
Nov 06, 2017	41.80	42.28	41.80	42.12	107,676	+0.24(+0.57%)
Nov 03, 2017	41.92	42.00	41.79	41.88	111,319	-0.02(-0.05%)
Nov 02, 2017	42.07	42.07	41.53	41.90	131,145	-0.18(-0.43%)

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.