Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.91	44.99	44.16	44.44	125,797	-0.07(-0.16%)
Jan 30, 2018	44.50	44.78	44.38	44.51	135,136	-0.87(-1.92%)
Jan 29, 2018	45.90	45.92	45.34	45.38	85,490	-0.26(-0.57%)
Jan 26, 2018	45.52	45.69	45.35	45.64	158,774	+0.40(+0.88%)
Jan 25, 2018	45.95	45.97	45.11	45.24	177,291	-0.63(-1.37%)
Jan 24, 2018	45.91	45.98	45.57	45.87	116,986	-0.04(-0.09%)
Jan 23, 2018	46.13	46.13	45.50	45.91	137,878	-0.62(-1.33%)
Jan 22, 2018	46.19	46.53	46.00	46.53	184,107	+0.83(+1.82%)
Jan 19, 2018	45.32	45.70	45.29	45.70	171,310	+0.74(+1.65%)
Jan 18, 2018	45.22	45.30	44.75	44.96	122,666	-0.04(-0.09%)
Jan 17, 2018	44.66	45.04	44.20	45.00	282,297	-0.35(-0.77%)
Jan 16, 2018	45.46	45.58	45.33	45.35	243,590	+1.01(+2.28%)
Jan 12, 2018		44.34	44.34	44.34	0	+1.07(+2.46%)
Jan 11, 2018	42.72	43.30	42.59	43.27	224,628	+0.88(+2.06%)
Jan 10, 2018	42.95	42.98	42.38	42.40	647,511	-0.89(-2.06%)
Jan 09, 2018	43.37	43.47	43.04	43.29	132,430	+0.07(+0.16%)
Jan 08, 2018	42.97	43.22	42.87	43.22	239,599	+0.02(+0.05%)
Jan 05, 2018	42.91	43.20	42.76	43.20	253,739	+0.73(+1.72%)
Jan 04, 2018	42.21	42.47	42.02	42.47	182,797	+1.21(+2.95%)
Jan 03, 2018	41.27	41.50	41.13	41.26	127,485	+0.46(+1.14%)
Jan 02, 2018	40.28	40.81	40.25	40.79	137,484	+0.36(+0.88%)
Dec 29, 2017		40.44	40.44	40.44	0	-0.25(-0.63%)
Dec 28, 2017	40.55	40.77	40.54	40.69	185,255	+0.27(+0.66%)
Dec 27, 2017	40.44	40.57	40.38	40.42	108,047	-0.45(-1.09%)
Dec 26, 2017	40.78	41.10	40.26	40.87	99,294	+0.29(+0.71%)
Dec 22, 2017	40.44	40.58	40.25	40.58	71,921	-0.01(-0.02%)
Dec 21, 2017	40.56	40.78	40.53	40.59	78,695	+0.08(+0.20%)
Dec 20, 2017	40.57	40.64	40.35	40.51	175,501	-0.50(-1.22%)
Dec 19, 2017	40.96	41.09	40.83	41.01	110,500	+0.25(+0.63%)
Dec 18, 2017	40.92	41.14	40.69	40.76	195,542	+0.80(+2.02%)
Dec 15, 2017	39.89	40.04	39.72	39.95	202,343	-0.32(-0.79%)
Dec 14, 2017	40.31	40.53	40.19	40.27	237,189	+0.22(+0.55%)
Dec 13, 2017	40.39	40.42	40.00	40.05	226,988	-0.15(-0.37%)
Dec 12, 2017	39.69	40.46	39.68	40.20	364,321	-0.28(-0.69%)
Dec 11, 2017	40.09	40.57	40.07	40.48	435,633	+0.38(+0.95%)
Dec 08, 2017	39.97	40.18	39.86	40.10	88,044	+0.60(+1.52%)
Dec 07, 2017	39.32	39.65	39.26	39.50	78,007	+0.45(+1.15%)
Dec 06, 2017	39.06	39.20	38.77	39.05	105,690	-0.91(-2.28%)
Dec 05, 2017	40.02	40.15	39.81	39.96	73,757	-0.40(-0.99%)
Dec 04, 2017	40.41	40.57	40.28	40.36	86,598	-0.24(-0.59%)
Dec 01, 2017	40.59	40.95	40.39	40.60	206,747	-0.92(-2.22%)
Nov 30, 2017	41.43	41.80	41.29	41.52	187,438	+0.85(+2.09%)
Nov 29, 2017	40.95	41.08	40.60	40.67	113,772	+0.52(+1.31%)
Nov 28, 2017	40.15	40.35	40.05	40.15	91,102	-0.10(-0.25%)
Nov 27, 2017	40.17	40.38	40.11	40.24	88,623	-0.19(-0.46%)
Nov 24, 2017	40.31	40.46	40.21	40.43	64,948	+0.78(+1.97%)
Nov 22, 2017	40.03	40.12	39.36	39.65	103,556	-0.45(-1.12%)
Nov 21, 2017	40.22	40.30	39.72	40.10	213,644	+0.98(+2.51%)
Nov 20, 2017	39.41	39.46	39.03	39.12	210,714	+1.08(+2.84%)
Nov 17, 2017	38.02	38.10	37.85	38.04	65,383	+0.26(+0.67%)
Nov 16, 2017	37.98	38.06	37.65	37.78	117,752	+0.95(+2.58%)
Nov 15, 2017	36.90	36.99	36.65	36.84	51,590	-0.42(-1.14%)
Nov 14, 2017	37.26	37.29	37.09	37.26	100,989	+0.21(+0.57%)
Nov 13, 2017	36.68	37.15	36.62	37.05	180,745	-0.01(-0.03%)
Nov 10, 2017	37.29	37.35	37.03	37.06	520,631	-0.40(-1.07%)
Nov 09, 2017	37.41	37.51	37.28	37.46	88,263	-0.04(-0.11%)
Nov 08, 2017	38.04	38.10	37.41	37.50	97,411	-0.44(-1.16%)
Nov 07, 2017	38.45	38.50	37.91	37.94	103,744	-0.56(-1.45%)
Nov 06, 2017	38.37	38.50	38.28	38.50	81,217	+0.10(+0.26%)
Nov 03, 2017	38.77	38.77	38.30	38.40	87,173	-0.40(-1.03%)
Nov 02, 2017	39.18	39.25	38.61	38.80	286,526	-0.21(-0.54%)

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.