Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.00	48.22	46.44	47.97	121,729	+0.75(+1.59%)
Jan 30, 2018	47.60	48.40	47.13	47.22	126,501	-0.60(-1.25%)
Jan 29, 2018	48.18	49.10	47.68	47.82	58,178	-0.44(-0.91%)
Jan 26, 2018	48.38	48.89	48.20	48.26	48,966	+0.12(+0.25%)
Jan 25, 2018	48.16	48.98	47.99	48.14	135,079	-0.02(-0.04%)
Jan 24, 2018	48.60	48.60	47.95	48.16	42,227	-0.40(-0.82%)
Jan 23, 2018	48.50	48.65	47.94	48.56	125,426	+0.26(+0.54%)
Jan 22, 2018	47.81	48.31	47.52	48.30	49,686	+0.86(+1.81%)
Jan 19, 2018	46.31	47.86	45.97	47.44	144,201	+1.25(+2.71%)
Jan 18, 2018	45.85	46.22	45.35	46.19	41,609	+0.52(+1.14%)
Jan 17, 2018	45.96	46.25	45.61	45.67	37,716	-0.29(-0.63%)
Jan 16, 2018	46.78	46.78	45.51	45.96	54,950	-0.39(-0.84%)
Jan 15, 2018	46.46	46.79	45.80	46.35	133,962	-0.11(-0.24%)
Jan 12, 2018	46.45	46.82	45.90	46.46	73,229	-0.23(-0.49%)
Jan 11, 2018	47.11	47.11	46.11	46.69	79,264	-0.07(-0.15%)
Jan 10, 2018	47.80	47.98	46.45	46.76	46,151	-1.15(-2.40%)
Jan 09, 2018	48.13	48.20	47.60	47.91	37,862	-0.04(-0.08%)
Jan 08, 2018	47.80	48.43	47.25	47.95	70,179	+0.60(+1.27%)
Jan 05, 2018	46.16	48.06	45.46	47.35	616,085	+2.25(+4.99%)
Jan 04, 2018	44.35	45.14	44.35	45.10	120,066	+1.77(+4.08%)
Jan 03, 2018	43.42	43.75	43.00	43.33	16,808	-0.01(-0.02%)
Jan 02, 2018	43.29	43.63	43.05	43.34	15,813	+0.05(+0.12%)
Dec 29, 2017		43.29	43.29	43.29	0	-0.01(-0.02%)
Dec 28, 2017	43.30	43.35	42.54	43.30	71,930	+0.02(+0.05%)
Dec 27, 2017	43.31	43.87	43.01	43.28	12,452	-0.30(-0.69%)
Dec 22, 2017	43.33	43.81	43.25	43.58	12,175	+0.28(+0.65%)
Dec 21, 2017	43.24	43.42	42.86	43.30	35,342	+0.13(+0.30%)
Dec 20, 2017	43.49	43.69	43.10	43.17	37,931	+0.57(+1.34%)
Dec 19, 2017	42.50	42.86	42.38	42.60	31,405	+0.28(+0.66%)
Dec 18, 2017	43.00	43.00	42.18	42.32	35,262	-0.09(-0.21%)
Dec 15, 2017	43.27	43.68	42.17	42.41	652,429	-0.86(-1.99%)
Dec 14, 2017	43.65	44.20	43.21	43.27	86,801	-0.38(-0.87%)
Dec 13, 2017	42.25	43.79	41.78	43.65	96,867	+1.51(+3.58%)
Dec 12, 2017	42.56	42.80	42.10	42.14	75,171	-0.20(-0.47%)
Dec 11, 2017	40.94	42.86	40.93	42.34	167,796	+1.76(+4.34%)
Dec 08, 2017	40.20	40.81	39.72	40.58	65,892	+0.73(+1.83%)
Dec 07, 2017	39.62	39.95	39.37	39.85	101,018	+0.25(+0.63%)
Dec 06, 2017	39.31	39.87	39.25	39.60	59,843	+0.12(+0.30%)
Dec 05, 2017	39.50	39.72	38.80	39.48	34,380	-0.06(-0.15%)
Dec 04, 2017	39.80	39.80	39.45	39.54	90,354	+0.10(+0.25%)
Dec 01, 2017	39.65	39.78	39.35	39.44	118,911	-0.30(-0.75%)
Nov 30, 2017	39.45	40.46	39.43	39.74	79,645	+0.35(+0.89%)
Nov 29, 2017	39.51	39.72	39.25	39.39	34,633	-0.12(-0.30%)
Nov 28, 2017	39.95	39.99	39.23	39.51	43,399	-0.44(-1.10%)
Nov 27, 2017	40.31	40.31	39.70	39.95	50,898	+0.15(+0.38%)
Nov 24, 2017	39.92	39.98	39.38	39.80	12,617	-0.12(-0.30%)
Nov 23, 2017	39.93	40.18	39.51	39.92	22,885	+0.40(+1.01%)
Nov 22, 2017	39.70	39.70	38.71	39.52	62,673	-0.11(-0.28%)
Nov 21, 2017	39.45	39.63	39.40	39.63	19,419	+0.10(+0.25%)
Nov 20, 2017	38.48	39.71	38.48	39.53	668,456	+0.80(+2.07%)
Nov 17, 2017	38.40	38.84	38.29	38.73	40,769	+0.33(+0.86%)
Nov 16, 2017	38.60	38.67	38.28	38.40	22,648	+0.02(+0.05%)
Nov 15, 2017	37.72	38.60	37.72	38.38	35,133	+0.55(+1.45%)
Nov 14, 2017	38.00	38.08	37.78	37.83	15,283	-0.27(-0.71%)
Nov 13, 2017	37.81	38.10	37.79	38.10	13,229	+0.26(+0.69%)
Nov 10, 2017	37.59	38.00	37.45	37.84	19,791	+0.06(+0.16%)
Nov 09, 2017	37.75	37.92	37.50	37.78	20,404	-0.02(-0.05%)
Nov 08, 2017	38.54	38.54	37.73	37.80	42,337	-0.79(-2.05%)
Nov 07, 2017	38.55	38.89	38.43	38.59	59,858	-0.02(-0.05%)
Nov 06, 2017	38.67	38.95	38.02	38.61	25,692	-0.06(-0.16%)
Nov 03, 2017	38.48	38.95	38.14	38.67	24,751	+0.22(+0.57%)
Nov 02, 2017	38.46	38.56	38.10	38.45	46,566	+0.14(+0.37%)

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.