Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.29	43.33	42.99	43.17	38,438	+0.06(+0.15%)
Jan 30, 2018	43.04	43.44	43.04	43.10	82,066	-0.41(-0.95%)
Jan 29, 2018	43.88	44.09	43.51	43.51	94,101	-1.50(-3.34%)
Jan 26, 2018	44.63	45.02	44.60	45.02	50,953	+0.43(+0.96%)
Jan 25, 2018	44.64	45.02	44.30	44.59	56,290	+0.68(+1.56%)
Jan 24, 2018	43.56	43.97	43.54	43.91	28,458	+0.64(+1.47%)
Jan 23, 2018	43.07	43.37	43.05	43.27	43,650	-0.33(-0.75%)
Jan 22, 2018	43.51	43.64	43.19	43.60	51,404	-0.10(-0.22%)
Jan 19, 2018	43.05	43.87	42.97	43.70	54,045	+0.59(+1.38%)
Jan 18, 2018	43.32	43.32	42.86	43.10	60,186	-0.41(-0.93%)
Jan 17, 2018	43.20	43.86	42.97	43.51	111,506	+0.33(+0.76%)
Jan 16, 2018	43.02	43.20	42.89	43.18	61,370	+0.34(+0.78%)
Jan 12, 2018		42.84	42.84	42.84	0	+0.87(+2.06%)
Jan 11, 2018	41.85	42.21	41.56	41.98	41,616	+0.13(+0.30%)
Jan 10, 2018		41.93	41.54	41.85	47,507	-0.04(-0.10%)
Jan 09, 2018	42.36	42.36	41.79	41.89	26,425	-1.15(-2.68%)
Jan 08, 2018	42.96	43.05	42.77	43.05	21,324	+0.13(+0.31%)
Jan 05, 2018	42.63	42.91	42.40	42.91	24,747	+0.13(+0.29%)
Jan 04, 2018	42.85	43.10	42.78	42.79	36,596	+1.06(+2.53%)
Jan 03, 2018	41.43	41.73	41.40	41.73	34,275	+1.15(+2.84%)
Jan 02, 2018	40.38	40.96	40.38	40.58	32,234	+0.75(+1.89%)
Dec 29, 2017		39.83	39.83	39.83	0	-0.45(-1.11%)
Dec 28, 2017	40.40	40.40	39.94	40.27	26,812	-0.03(-0.07%)
Dec 27, 2017	40.66	40.66	40.24	40.30	32,672	-0.31(-0.77%)
Dec 26, 2017	40.66	40.66	40.55	40.62	12,282	-0.06(-0.14%)
Dec 22, 2017	40.20	40.67	40.20	40.67	38,758	+0.50(+1.25%)
Dec 21, 2017	39.80	40.35	39.77	40.17	45,112	+0.76(+1.93%)
Dec 20, 2017	39.32	39.41	39.13	39.41	26,764	+0.51(+1.31%)
Dec 19, 2017	39.11	39.11	38.54	38.90	50,760	-1.04(-2.61%)
Dec 18, 2017	39.71	39.94	39.62	39.94	37,226	+0.08(+0.19%)
Dec 15, 2017	40.08	40.08	39.56	39.86	40,807	-0.59(-1.47%)
Dec 14, 2017	40.08	40.45	40.01	40.45	27,266	+0.75(+1.90%)
Dec 13, 2017	39.64	40.05	39.64	39.70	36,702	+0.01(+0.04%)
Dec 12, 2017	40.22	40.22	39.51	39.69	23,304	-0.91(-2.24%)
Dec 11, 2017	40.45	40.59	40.33	40.59	23,976	+0.08(+0.19%)
Dec 08, 2017	40.46	40.52	40.24	40.52	24,571	+0.89(+2.26%)
Dec 07, 2017	39.45	39.62	39.22	39.62	15,853	-0.10(-0.25%)
Dec 06, 2017	39.82	39.89	39.65	39.72	26,347	-0.82(-2.03%)
Dec 05, 2017	40.81	40.86	40.55	40.55	16,195	-0.03(-0.07%)
Dec 04, 2017	40.91	40.91	40.57	40.57	15,853	+0.13(+0.33%)
Dec 01, 2017	40.94	40.94	40.44	40.44	27,355	-0.97(-2.35%)
Nov 30, 2017	41.55	41.55	41.10	41.41	34,112	+0.97(+2.40%)
Nov 29, 2017	40.61	40.71	40.40	40.44	27,057	-0.87(-2.10%)
Nov 28, 2017	41.19	41.46	41.11	41.31	18,159	-0.16(-0.39%)
Nov 27, 2017	41.95	41.95	41.47	41.47	22,406	+0.25(+0.61%)
Nov 24, 2017	41.38	41.38	41.19	41.22	8,749	-0.99(-2.33%)
Nov 22, 2017	42.08	42.31	41.82	42.20	21,437	+0.55(+1.33%)
Nov 21, 2017	41.42	41.70	41.36	41.65	24,462	+1.10(+2.71%)
Nov 20, 2017	40.50	40.60	40.21	40.55	27,382	+0.02(+0.05%)
Nov 17, 2017	40.48	40.69	40.48	40.53	23,313	-0.82(-1.99%)
Nov 16, 2017	41.15	41.36	40.91	41.36	13,478	+0.20(+0.49%)
Nov 15, 2017	41.38	41.38	40.93	41.15	38,460	-0.22(-0.52%)
Nov 14, 2017	41.56	41.78	41.36	41.37	18,425	-0.65(-1.55%)
Nov 13, 2017	42.01	42.13	41.75	42.02	24,856	+0.41(+0.97%)
Nov 10, 2017	41.54	41.61	41.28	41.61	16,499	+0.32(+0.78%)
Nov 09, 2017	41.36	41.54	41.15	41.29	16,351	-0.54(-1.30%)
Nov 08, 2017	41.61	41.84	41.46	41.84	17,724	+0.66(+1.59%)
Nov 07, 2017	41.61	41.61	41.08	41.18	42,943	-0.63(-1.50%)
Nov 06, 2017	41.57	41.91	41.30	41.81	24,209	+0.01(+0.03%)
Nov 03, 2017	41.75	41.80	41.62	41.80	12,979	+0.28(+0.67%)
Nov 02, 2017	41.77	41.77	41.47	41.52	30,030	-1.18(-2.77%)

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.