Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.12	47.01	46.12	46.78	18,534,580	+0.57(+1.24%)
Jan 30, 2018	46.92	47.14	46.01	46.21	18,597,086	-0.89(-1.89%)
Jan 29, 2018	47.76	47.87	47.04	47.10	13,492,567	-0.73(-1.54%)
Jan 26, 2018	47.03	47.83	46.94	47.83	16,441,878	+1.04(+2.23%)
Jan 25, 2018	46.74	47.19	46.74	46.79	15,333,446	+0.14(+0.29%)
Jan 24, 2018	46.57	47.15	46.44	46.65	19,039,892	+0.30(+0.65%)
Jan 23, 2018	46.02	46.49	45.86	46.35	15,553,659	+0.37(+0.81%)
Jan 22, 2018	45.73	46.01	45.58	45.98	18,471,416	+0.12(+0.26%)
Jan 19, 2018	45.79	45.88	45.58	45.87	15,451,854	+0.32(+0.70%)
Jan 18, 2018	45.51	45.96	45.43	45.55	17,645,836	-0.04(-0.08%)
Jan 17, 2018	45.26	45.60	45.20	45.58	25,565,762	+0.62(+1.37%)
Jan 16, 2018	45.20	45.39	44.83	44.97	18,879,584	+0.07(+0.16%)
Jan 12, 2018		44.89	44.89	44.89	0	+0.51(+1.14%)
Jan 11, 2018	44.31	44.45	43.92	44.39	12,889,146	+0.14(+0.31%)
Jan 10, 2018	44.31	44.68	44.05	44.25	14,860,495	-0.24(-0.53%)
Jan 09, 2018	44.66	44.76	44.36	44.49	15,608,668	+0.24(+0.55%)
Jan 08, 2018	43.63	44.32	43.30	44.24	16,689,015	+0.46(+1.05%)
Jan 05, 2018	43.74	43.93	43.61	43.78	16,048,922	+0.26(+0.60%)
Jan 04, 2018	43.35	43.53	43.10	43.52	21,935,220	+0.42(+0.99%)
Jan 03, 2018	42.93	43.42	42.85	43.09	26,750,250	+0.98(+2.32%)
Jan 02, 2018	42.97	43.18	41.70	42.12	28,097,202	-0.59(-1.37%)
Dec 29, 2017		42.71	42.71	42.71	0	-0.22(-0.50%)
Dec 28, 2017	42.72	42.95	42.72	42.92	8,610,538	+0.13(+0.30%)
Dec 27, 2017	42.68	42.88	42.59	42.80	9,000,993	-0.05(-0.11%)
Dec 26, 2017	42.79	42.98	42.68	42.84	8,469,263	+0.06(+0.15%)
Dec 22, 2017	42.61	42.81	42.54	42.78	12,396,527	+0.07(+0.17%)
Dec 21, 2017	43.46	43.46	42.66	42.71	20,364,906	-0.56(-1.29%)
Dec 20, 2017	43.25	43.40	43.17	43.27	12,655,284	+0.07(+0.17%)
Dec 19, 2017	43.32	43.67	43.13	43.19	31,352,590	+0.10(+0.23%)
Dec 18, 2017	43.75	44.12	43.07	43.09	27,850,578	-0.53(-1.22%)
Dec 15, 2017	43.79	43.79	42.45	43.63	83,226,984	-1.71(-3.77%)
Dec 14, 2017	45.29	45.52	45.11	45.33	24,492,050	+0.13(+0.28%)
Dec 13, 2017	45.46	45.62	45.17	45.21	18,042,308	-0.31(-0.67%)
Dec 12, 2017	45.52	45.80	45.12	45.52	19,275,224	-0.07(-0.16%)
Dec 11, 2017	44.81	45.61	44.77	45.59	16,824,860	+0.79(+1.75%)
Dec 08, 2017	44.80	44.88	43.99	44.80	16,310,108	+0.98(+2.23%)
Dec 07, 2017	43.92	44.09	43.63	43.83	14,926,775	+0.09(+0.21%)
Dec 06, 2017	43.60	43.89	43.02	43.74	14,358,729	+0.39(+0.90%)
Dec 05, 2017	43.75	43.94	43.33	43.35	19,770,938	-0.37(-0.85%)
Dec 04, 2017	45.00	45.00	43.68	43.72	14,916,837	-1.09(-2.44%)
Dec 01, 2017	44.31	45.16	44.31	44.81	17,602,246	+0.50(+1.12%)
Nov 30, 2017	44.16	44.56	44.16	44.31	27,249,434	+0.49(+1.11%)
Nov 29, 2017	44.12	44.13	43.54	43.83	15,911,364	-0.44(-1.00%)
Nov 28, 2017	44.15	44.44	44.12	44.27	15,422,452	+0.12(+0.27%)
Nov 27, 2017		44.46	44.03	44.15	14,829,288	-0.12(-0.27%)
Nov 24, 2017	44.15	44.38	43.98	44.27	6,651,795	+0.39(+0.89%)
Nov 22, 2017	43.86	44.11	43.74	43.88	11,756,283	-0.05(-0.10%)
Nov 21, 2017	44.26	44.35	43.81	43.93	20,274,282	-0.35(-0.80%)
Nov 20, 2017	44.30	44.40	44.19	44.28	12,759,368	+0.07(+0.16%)
Nov 17, 2017	44.26	44.47	44.12	44.21	11,109,817	-0.23(-0.53%)
Nov 16, 2017	44.36	44.82	44.27	44.44	12,870,899	+0.34(+0.78%)
Nov 15, 2017	44.15	44.33	44.02	44.10	10,434,536	-0.34(-0.77%)
Nov 14, 2017	44.55	44.56	44.18	44.44	9,409,114	-0.18(-0.40%)
Nov 13, 2017	44.35	44.64	44.31	44.62	7,269,943	+0.07(+0.16%)
Nov 10, 2017	44.26	44.59	44.03	44.55	11,009,161	+0.07(+0.16%)
Nov 09, 2017	45.29	45.36	43.84	44.48	17,928,980	-1.17(-2.57%)
Nov 08, 2017	45.46	45.83	45.34	45.65	8,832,855	+0.05(+0.10%)
Nov 07, 2017	45.55	45.69	45.24	45.61	7,523,762	+0.08(+0.18%)
Nov 06, 2017	45.25	45.66	45.18	45.52	10,714,446	+0.20(+0.44%)
Nov 03, 2017	45.49	45.56	45.31	45.33	17,508,206	-0.09(-0.20%)
Nov 02, 2017	45.65	45.80	45.27	45.42	11,500,150	-0.33(-0.71%)

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.