Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.40	44.04	42.67	42.86	67,397	-0.25(-0.57%)
Jan 30, 2018	42.86	42.86	42.86	43.11	53,825	-0.10(-0.23%)
Jan 29, 2018	43.55	44.24	42.91	43.21	27,118	-0.64(-1.46%)
Jan 26, 2018	45.02	45.02	43.55	43.85	32,656	+0.05(+0.11%)
Jan 25, 2018	43.21	43.90	43.06	43.80	28,953	+0.25(+0.56%)
Jan 24, 2018	44.44	44.53	43.21	43.55	37,825	-0.88(-1.99%)
Jan 23, 2018	44.63	45.02	43.80	44.44	29,144	-0.39(-0.88%)
Jan 22, 2018	44.78	45.07	44.14	44.83	33,670	+0.05(+0.11%)
Jan 19, 2018	44.44	45.52	44.39	44.78	34,524	+0.34(+0.77%)
Jan 18, 2018	43.65	44.58	43.65	44.44	42,919	+0.74(+1.69%)
Jan 17, 2018	42.72	43.80	42.72	43.70	33,975	+0.98(+2.30%)
Jan 16, 2018	42.82	43.55	42.67	42.72	23,527	+0.05(+0.11%)
Jan 12, 2018		42.67	42.67	42.67	0	+0.29(+0.70%)
Jan 11, 2018	41.88	42.72	41.54	42.37	46,138	+0.29(+0.70%)
Jan 10, 2018		42.40	41.54	42.08	65,041	+0.15(+0.35%)
Jan 09, 2018	43.21	43.21	41.88	41.93	35,681	-1.23(-2.84%)
Jan 08, 2018	43.11	43.45	42.77	43.16	17,597	+0.00(+0.00%)
Jan 05, 2018	43.16	43.40	42.77	43.16	41,429	+0.05(+0.11%)
Jan 04, 2018	43.45	43.55	42.72	43.11	62,547	-0.29(-0.68%)
Jan 03, 2018	44.04	45.20	42.96	43.40	31,501	-0.69(-1.56%)
Jan 02, 2018	43.60	43.80	43.40	44.09	48,982	+0.69(+1.58%)
Dec 29, 2017		43.40	43.40	43.40	0	-0.39(-0.90%)
Dec 28, 2017	43.90	44.34	43.31	43.80	60,932	-0.10(-0.22%)
Dec 27, 2017	44.44	44.88	43.85	43.90	24,167	-0.64(-1.43%)
Dec 26, 2017	43.99	45.52	43.65	44.53	54,997	+0.44(+1.00%)
Dec 22, 2017	44.53	44.88	43.94	44.09	10,263	-0.59(-1.32%)
Dec 21, 2017	44.48	45.17	44.48	44.68	28,573	+0.25(+0.55%)
Dec 20, 2017	44.63	45.07	44.19	44.44	10,524	-0.10(-0.22%)
Dec 19, 2017	44.98	45.22	43.72	44.53	40,704	-0.59(-1.31%)
Dec 18, 2017	44.48	45.56	44.48	45.12	24,164	+0.88(+2.00%)
Dec 15, 2017	43.26	44.73	43.26	44.24	250,586	+0.98(+2.27%)
Dec 14, 2017	43.21	43.94	43.06	43.26	38,894	+0.10(+0.23%)
Dec 13, 2017	43.50	43.94	43.06	43.16	39,905	-0.39(-0.90%)
Dec 12, 2017	43.99	44.04	43.40	43.55	19,314	-0.39(-0.89%)
Dec 11, 2017	44.24	44.78	43.85	43.94	19,914	-0.29(-0.67%)
Dec 08, 2017	44.88	45.07	43.50	44.24	22,295	-0.44(-0.99%)
Dec 07, 2017	44.83	45.34	44.39	44.68	70,977	-0.10(-0.22%)
Dec 06, 2017	44.63	45.76	44.63	44.78	40,412	+0.05(+0.11%)
Dec 05, 2017		45.76	43.50	44.73	33,136	-0.84(-1.85%)
Dec 04, 2017	45.43	46.31	45.43	45.57	53,152	+0.54(+1.19%)
Dec 01, 2017	45.48	45.48	44.69	45.04	48,312	-0.39(-0.86%)
Nov 30, 2017	46.41	46.65	45.43	45.43	49,858	-0.93(-2.00%)
Nov 29, 2017	45.97	46.70	45.97	46.36	37,154	+0.24(+0.53%)
Nov 28, 2017	45.77	46.11	45.38	46.11	35,103	+0.39(+0.86%)
Nov 27, 2017	45.92	46.16	45.57	45.72	23,451	-0.20(-0.43%)
Nov 24, 2017	45.62	46.31	45.23	45.92	13,610	+0.39(+0.86%)
Nov 22, 2017	45.57	46.06	45.23	45.53	19,331	-0.15(-0.32%)
Nov 21, 2017	45.33	45.94	45.33	45.67	27,986	+0.54(+1.19%)
Nov 20, 2017	44.69	45.18	44.18	45.13	28,856	+0.64(+1.43%)
Nov 17, 2017	44.16	44.84	44.06	44.50	40,775	+0.24(+0.55%)
Nov 16, 2017	44.11	44.65	43.57	44.25	19,011	+0.29(+0.67%)
Nov 15, 2017	44.16	44.30	43.72	43.96	26,649	+0.00(+0.00%)
Nov 14, 2017	44.06	44.55	43.77	43.96	15,783	-0.34(-0.77%)
Nov 13, 2017	43.81	44.55	43.57	44.30	54,452	+0.34(+0.78%)
Nov 10, 2017	43.77	44.65	43.77	43.96	22,153	+0.20(+0.45%)
Nov 09, 2017	43.42	44.25	42.79	43.77	26,004	+0.00(+0.00%)
Nov 08, 2017	43.47	44.79	43.47	43.77	24,599	+0.15(+0.34%)
Nov 07, 2017	44.79	44.89	43.47	43.62	32,761	-1.22(-2.73%)
Nov 06, 2017	44.74	45.09	44.35	44.84	29,997	+0.15(+0.33%)
Nov 03, 2017	44.25	45.09	43.52	44.69	44,470	+0.15(+0.33%)
Nov 02, 2017	43.81	44.69	43.42	44.55	34,744	+0.68(+1.56%)

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.