Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.91	44.17	41.46	41.88	7,329,096	-2.06(-4.68%)
Jan 30, 2018	44.56	44.72	43.04	43.94	13,288,493	-3.85(-8.05%)
Jan 29, 2018	47.56	48.83	47.46	47.78	5,693,831	+0.12(+0.25%)
Jan 26, 2018	47.36	47.75	47.10	47.66	2,066,872	+0.39(+0.82%)
Jan 25, 2018	48.41	48.53	47.13	47.27	2,847,896	-1.08(-2.23%)
Jan 24, 2018	46.88	48.62	46.72	48.35	5,856,755	+1.62(+3.48%)
Jan 23, 2018	46.67	46.86	46.11	46.73	1,899,369	+0.22(+0.48%)
Jan 22, 2018	47.20	47.50	45.80	46.50	2,917,403	+0.70(+1.53%)
Jan 19, 2018	45.42	45.80	44.98	45.80	1,870,539	+0.57(+1.26%)
Jan 18, 2018	44.98	45.71	44.94	45.23	3,467,807	-0.15(-0.32%)
Jan 17, 2018	45.12	45.76	45.07	45.38	1,936,286	+0.46(+1.02%)
Jan 16, 2018	46.50	46.93	44.55	44.92	5,513,525	-2.10(-4.47%)
Jan 12, 2018		47.02	47.02	47.02	0	+0.67(+1.45%)
Jan 11, 2018	45.10	46.52	44.98	46.35	3,596,836	+1.28(+2.84%)
Jan 10, 2018	44.81	45.26	44.65	45.07	1,544,891	-0.10(-0.23%)
Jan 09, 2018	44.79	45.48	44.53	45.17	2,655,384	+0.63(+1.42%)
Jan 08, 2018	43.98	44.89	43.83	44.54	2,016,258	+0.49(+1.12%)
Jan 05, 2018	44.15	44.15	43.45	44.05	2,576,338	+0.00(+0.00%)
Jan 04, 2018	43.30	44.21	42.63	44.05	3,630,172	+0.75(+1.74%)
Jan 03, 2018	43.54	44.13	43.01	43.30	7,745,313	-1.69(-3.76%)
Jan 02, 2018	44.23	45.02	43.86	44.99	1,832,828	+1.02(+2.32%)
Dec 29, 2017		43.97	43.97	43.97	0	-0.60(-1.34%)
Dec 28, 2017	44.35	44.60	43.97	44.57	1,279,186	+0.25(+0.57%)
Dec 27, 2017	44.75	45.08	44.15	44.32	869,915	-0.42(-0.95%)
Dec 26, 2017	44.75	44.86	44.27	44.74	1,694,406	-0.06(-0.14%)
Dec 22, 2017	44.88	45.15	44.31	44.80	1,414,892	+0.03(+0.06%)
Dec 21, 2017	44.11	44.94	43.96	44.78	1,967,942	+0.95(+2.17%)
Dec 20, 2017	44.37	44.52	43.80	43.83	1,661,450	-0.41(-0.94%)
Dec 19, 2017	44.91	45.20	44.10	44.24	3,478,920	-0.40(-0.89%)
Dec 18, 2017	44.01	44.82	43.94	44.64	1,830,588	+1.03(+2.36%)
Dec 15, 2017	43.60	44.07	43.52	43.61	3,225,927	+0.38(+0.88%)
Dec 14, 2017	43.87	44.10	43.21	43.23	1,512,476	-0.54(-1.23%)
Dec 13, 2017	43.70	44.06	43.33	43.77	1,489,309	-0.01(-0.02%)
Dec 12, 2017	43.78	44.13	43.12	43.78	2,046,247	+0.20(+0.45%)
Dec 11, 2017	43.84	44.70	43.53	43.58	2,057,814	-0.34(-0.78%)
Dec 08, 2017	43.86	44.03	43.25	43.92	2,006,269	+0.01(+0.02%)
Dec 07, 2017	43.49	44.20	43.29	43.92	2,006,129	+0.26(+0.59%)
Dec 06, 2017	43.31	43.83	42.88	43.66	2,458,051	+0.21(+0.47%)
Dec 05, 2017	44.74	44.82	42.93	43.45	3,870,136	-1.00(-2.26%)
Dec 04, 2017	43.20	43.90	43.12	44.46	4,110,791	+1.53(+3.56%)
Dec 01, 2017	43.06	43.12	42.01	42.93	2,930,578	-0.15(-0.34%)
Nov 30, 2017	42.00	43.15	41.76	43.07	2,826,771	+1.05(+2.49%)
Nov 29, 2017	42.26	43.49	41.98	42.03	3,446,824	-0.23(-0.55%)
Nov 28, 2017	40.89	42.28	40.71	42.26	3,037,449	+1.48(+3.64%)
Nov 27, 2017	40.67	40.88	40.40	40.77	1,268,327	+0.10(+0.25%)
Nov 24, 2017	40.93	40.95	40.50	40.67	684,112	-0.24(-0.59%)
Nov 22, 2017	40.14	41.14	40.05	40.91	2,547,516	+0.86(+2.14%)
Nov 21, 2017	40.13	40.35	39.48	40.05	2,481,606	-0.07(-0.17%)
Nov 20, 2017	40.49	41.04	39.86	40.12	3,139,293	-0.42(-1.04%)
Nov 17, 2017	41.03	41.15	39.89	40.54	4,073,735	-0.73(-1.77%)
Nov 16, 2017	40.77	41.90	40.60	41.27	2,996,674	+0.54(+1.33%)
Nov 15, 2017	40.17	40.78	39.87	40.73	2,505,332	+0.46(+1.15%)
Nov 14, 2017	40.11	40.59	39.91	40.27	1,735,319	+0.04(+0.11%)
Nov 13, 2017	40.38	40.49	39.99	40.23	2,449,390	-0.36(-0.89%)
Nov 10, 2017	39.21	40.68	39.08	40.59	4,821,281	+1.24(+3.16%)
Nov 09, 2017	38.72	39.41	38.21	39.34	2,682,525	+0.29(+0.75%)
Nov 08, 2017	38.38	39.06	38.20	39.05	2,186,639	+0.63(+1.63%)
Nov 07, 2017	38.76	38.94	38.22	38.42	2,249,759	-0.32(-0.82%)
Nov 06, 2017	40.33	40.37	38.60	38.74	3,755,414	-1.62(-4.02%)
Nov 03, 2017	41.38	41.40	40.24	40.36	2,258,060	-1.10(-2.65%)
Nov 02, 2017	40.84	41.56	40.47	41.46	1,800,350	+0.45(+1.09%)

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.