Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.82	43.00	42.14	42.44	183,033	-0.18(-0.42%)
Jan 30, 2018	42.71	42.88	42.61	42.62	153,882	-0.23(-0.54%)
Jan 29, 2018	43.30	43.92	42.82	42.85	169,918	-0.49(-1.14%)
Jan 26, 2018	43.63	43.63	43.10	43.35	108,356	-0.18(-0.41%)
Jan 25, 2018	44.12	44.14	43.20	43.53	128,797	-0.43(-0.98%)
Jan 24, 2018	44.31	44.37	43.80	43.96	219,302	-0.22(-0.51%)
Jan 23, 2018	44.08	44.34	43.80	44.18	199,741	-0.16(-0.36%)
Jan 22, 2018	43.91	44.36	43.73	44.34	170,083	+0.46(+1.04%)
Jan 19, 2018	43.37	44.24	43.28	43.89	154,255	+0.22(+0.51%)
Jan 18, 2018	44.05	44.15	43.61	43.66	217,030	-0.44(-1.00%)
Jan 17, 2018	43.80	44.36	43.41	44.10	257,070	+0.47(+1.07%)
Jan 16, 2018	44.01	44.90	43.63	43.63	218,255	-0.12(-0.27%)
Jan 12, 2018		43.75	43.75	43.75	0	-0.04(-0.10%)
Jan 11, 2018	43.30	43.92	42.92	43.80	258,838	+0.53(+1.22%)
Jan 10, 2018	43.57	43.57	42.92	43.27	153,507	-0.29(-0.66%)
Jan 09, 2018	43.28	43.72	42.75	43.55	501,906	+0.24(+0.56%)
Jan 08, 2018	43.11	43.62	42.84	43.31	208,435	+0.07(+0.17%)
Jan 05, 2018	43.16	44.04	43.00	43.24	273,194	+0.01(+0.02%)
Jan 04, 2018	42.51	43.42	42.41	43.23	268,676	+0.89(+2.10%)
Jan 03, 2018	42.11	42.55	41.80	42.34	297,508	+0.24(+0.58%)
Jan 02, 2018	42.83	42.83	41.82	42.10	234,995	-0.66(-1.55%)
Dec 29, 2017		42.76	42.76	42.76	0	-0.66(-1.53%)
Dec 28, 2017	43.01	43.49	42.46	43.43	305,777	+0.53(+1.23%)
Dec 27, 2017	43.18	43.46	42.82	42.90	134,256	-0.21(-0.48%)
Dec 26, 2017	43.10	43.86	43.08	43.10	105,768	+0.01(+0.02%)
Dec 22, 2017	42.87	43.16	42.63	43.10	118,553	+0.30(+0.69%)
Dec 21, 2017	42.66	43.49	42.61	42.80	207,681	+0.20(+0.46%)
Dec 20, 2017	42.67	42.88	41.87	42.60	161,338	+0.04(+0.11%)
Dec 19, 2017	42.91	43.04	42.24	42.56	209,614	-0.13(-0.29%)
Dec 18, 2017	42.64	43.27	42.58	42.68	137,901	+0.43(+1.02%)
Dec 15, 2017	41.45	42.68	41.45	42.25	456,682	+0.82(+1.97%)
Dec 14, 2017	41.80	42.00	41.36	41.44	175,709	-0.30(-0.71%)
Dec 13, 2017	42.27	42.71	41.72	41.73	173,437	-0.69(-1.63%)
Dec 12, 2017	42.50	43.02	42.39	42.42	141,797	+0.07(+0.17%)
Dec 11, 2017	42.49	42.60	41.80	42.35	230,592	-0.14(-0.34%)
Dec 08, 2017	43.27	43.51	42.32	42.49	222,913	-0.73(-1.68%)
Dec 07, 2017	44.27	44.27	43.17	43.22	270,871	-0.99(-2.23%)
Dec 06, 2017	44.02	44.35	43.49	44.21	293,798	+0.10(+0.22%)
Dec 05, 2017	44.44	44.45	43.96	44.11	229,778	-0.18(-0.41%)
Dec 04, 2017	43.89	44.35	43.74	44.29	221,202	+0.76(+1.75%)
Dec 01, 2017	43.82	43.95	42.97	43.53	189,578	-0.16(-0.37%)
Nov 30, 2017	44.05	44.66	43.28	43.69	257,983	-0.26(-0.59%)
Nov 29, 2017	42.26	44.03	42.06	43.95	273,771	+1.71(+4.06%)
Nov 28, 2017	41.28	42.23	41.10	42.23	263,665	+1.08(+2.62%)
Nov 27, 2017	41.17	41.33	40.85	41.16	194,088	+0.04(+0.11%)
Nov 24, 2017	41.37	41.37	40.92	41.11	61,347	-0.16(-0.39%)
Nov 22, 2017	41.76	41.76	41.26	41.27	118,819	-0.35(-0.84%)
Nov 21, 2017	42.40	42.40	41.48	41.62	212,615	-0.98(-2.30%)
Nov 20, 2017	42.21	42.77	41.97	42.60	293,589	+0.40(+0.96%)
Nov 17, 2017	41.07	42.35	41.07	42.20	260,937	+1.00(+2.44%)
Nov 16, 2017	40.87	41.70	40.82	41.19	513,592	+0.51(+1.26%)
Nov 15, 2017	41.49	41.49	40.66	40.68	447,301	-0.91(-2.18%)
Nov 14, 2017	41.00	41.75	41.00	41.59	381,018	+0.27(+0.65%)
Nov 13, 2017	41.56	41.69	40.95	41.32	290,865	-0.25(-0.60%)
Nov 10, 2017	41.51	42.15	41.32	41.57	223,992	-0.12(-0.28%)
Nov 09, 2017	41.54	42.51	41.31	41.69	330,662	-0.19(-0.45%)
Nov 08, 2017	40.50	42.30	40.50	41.87	420,781	+1.26(+3.10%)
Nov 07, 2017	41.66	42.27	40.47	40.61	518,814	-1.01(-2.43%)
Nov 06, 2017	41.28	41.95	41.28	41.62	643,486	+0.04(+0.11%)
Nov 03, 2017	39.70	42.17	39.70	41.58	669,485	+1.65(+4.14%)
Nov 02, 2017	39.30	40.14	39.18	39.92	620,996	+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.