Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.93	44.27	43.74	43.82	834,380	+0.29(+0.67%)
Jan 30, 2018	44.04	44.17	43.37	43.53	896,426	-0.85(-1.92%)
Jan 29, 2018	44.06	46.14	44.06	44.38	1,303,193	+0.26(+0.59%)
Jan 26, 2018	43.25	44.40	43.20	44.12	2,029,707	+1.09(+2.53%)
Jan 25, 2018	42.58	43.33	42.45	43.03	1,281,850	+0.53(+1.25%)
Jan 24, 2018	44.09	44.14	42.44	42.50	1,196,607	-1.07(-2.46%)
Jan 23, 2018	43.45	43.97	43.30	43.57	750,028	+0.17(+0.39%)
Jan 22, 2018	42.70	43.49	42.02	43.40	975,077	+0.55(+1.28%)
Jan 19, 2018	42.97	43.24	42.66	42.85	991,232	-0.14(-0.33%)
Jan 18, 2018	43.88	43.98	42.84	42.99	672,188	-0.89(-2.03%)
Jan 17, 2018	43.61	44.07	42.73	43.88	987,372	+0.30(+0.69%)
Jan 16, 2018	45.39	45.80	43.45	43.58	1,397,246	-1.81(-3.99%)
Jan 12, 2018		45.39	45.39	45.39	0	+1.39(+3.16%)
Jan 11, 2018	43.63	44.05	42.96	44.00	1,137,800	+0.71(+1.64%)
Jan 10, 2018				43.29	667,019	+0.00(+0.00%)
Jan 09, 2018	43.75	44.04	43.18	43.29	1,071,855	-0.38(-0.87%)
Jan 08, 2018	43.03	43.89	42.72	43.67	807,647	+0.50(+1.16%)
Jan 05, 2018	42.95	43.34	42.74	43.17	916,723	+0.35(+0.82%)
Jan 04, 2018	43.36	43.53	42.52	42.82	932,958	-0.30(-0.70%)
Jan 03, 2018	43.35	43.59	42.86	43.12	1,347,704	-0.12(-0.28%)
Jan 02, 2018	42.06	43.47	42.06	43.24	1,355,264	+1.28(+3.05%)
Dec 29, 2017		41.96	41.96	41.96	0	-0.27(-0.64%)
Dec 28, 2017	42.44	42.74	42.01	42.23	472,939	-0.07(-0.17%)
Dec 27, 2017	41.97	42.59	41.86	42.30	481,359	+0.18(+0.43%)
Dec 26, 2017	41.50	42.37	41.38	42.12	1,229,143	+0.21(+0.50%)
Dec 22, 2017	42.90	43.00	41.84	41.91	761,006	-1.13(-2.63%)
Dec 21, 2017	43.51	43.71	42.95	43.04	567,118	-0.28(-0.65%)
Dec 20, 2017	43.83	43.83	42.95	43.32	735,122	-0.23(-0.53%)
Dec 19, 2017	43.72	44.00	43.34	43.55	1,109,029	-0.26(-0.59%)
Dec 18, 2017	43.00	44.14	42.91	43.81	1,676,273	+1.38(+3.25%)
Dec 15, 2017	42.28	42.83	42.16	42.43	1,035,354	+0.26(+0.62%)
Dec 14, 2017	42.29	42.63	41.95	42.17	843,653	-0.13(-0.31%)
Dec 13, 2017	41.69	42.41	41.69	42.30	942,895	+0.80(+1.93%)
Dec 12, 2017	41.35	42.12	41.35	41.50	1,158,037	+0.25(+0.61%)
Dec 11, 2017	40.65	41.71	40.65	41.25	1,294,109	+0.78(+1.93%)
Dec 08, 2017	40.49	41.71	40.36	40.47	1,792,658	+0.00(+0.00%)
Dec 07, 2017	40.31	41.56	40.05		2,868,977	+0.00(+0.00%)
Dec 06, 2017	42.83	42.91	41.86	41.88	1,428,178	+0.00(+0.00%)
Dec 05, 2017	42.95	43.72	42.76		1,662,098	+0.00(+0.00%)
Dec 04, 2017	44.10	44.26	42.37	43.05	1,194,377	-0.84(-1.91%)
Dec 01, 2017	44.25	44.55	43.20	43.89	1,557,896	-0.66(-1.48%)
Nov 30, 2017	45.50	45.66	44.44	44.55	1,505,809	-0.65(-1.44%)
Nov 29, 2017	47.35	47.75	45.00	45.20	1,469,804	-2.24(-4.72%)
Nov 28, 2017	47.39	47.78	46.80	47.44	1,144,798	+0.05(+0.11%)
Nov 27, 2017	47.58	48.40	47.09	47.39	1,273,067	-0.19(-0.40%)
Nov 24, 2017	47.22	47.88	46.86	47.58	373,843	+0.40(+0.85%)
Nov 22, 2017	46.97	47.28	46.53	47.18	697,217	+0.21(+0.45%)
Nov 21, 2017	46.92	47.84	45.77	46.97	1,231,792	-0.21(-0.45%)
Nov 20, 2017	46.90	47.86	46.83	47.18	980,485	+0.36(+0.77%)
Nov 17, 2017	45.97	46.97	45.70	46.82	913,257	+0.49(+1.06%)
Nov 16, 2017	45.66	46.66	45.30	46.33	1,024,960	+0.74(+1.62%)
Nov 15, 2017	45.62	46.01	44.92	45.59	1,206,683	-0.32(-0.70%)
Nov 14, 2017	45.49	46.29	45.23	45.91	710,499	+0.01(+0.02%)
Nov 13, 2017	46.00	46.35	45.10	45.90	1,227,174	-0.08(-0.17%)
Nov 10, 2017	45.23	46.01	44.52	45.98	1,498,026	+0.43(+0.94%)
Nov 09, 2017	44.87	45.67	44.27	45.55	1,245,470	+0.44(+0.98%)
Nov 08, 2017	44.50	45.12	44.46	45.11	1,311,740	+0.42(+0.94%)
Nov 07, 2017	45.49	45.88	44.63	44.69	1,571,658	-0.96(-2.10%)
Nov 06, 2017	46.01	46.20	45.54	45.65	1,353,456	-0.42(-0.91%)
Nov 03, 2017	46.11	46.55	45.25	46.07	1,662,152	+0.09(+0.20%)
Nov 02, 2017	46.90	47.78	45.02	45.98	5,082,520	-0.05(-0.11%)

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.