Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.07	46.55	45.98	45.98	117,159	+0.09(+0.19%)
Jan 30, 2018	47.63	47.63	45.55	45.90	263,830	-1.82(-3.81%)
Jan 29, 2018	47.37	47.80	46.68	47.71	159,337	+0.09(+0.18%)
Jan 26, 2018	47.97	47.97	47.28	47.63	51,099	-0.17(-0.36%)
Jan 25, 2018	48.10	48.10	47.46	47.80	56,249	+0.00(+0.00%)
Jan 24, 2018	48.28	48.41	47.76	47.80	117,205	-0.17(-0.36%)
Jan 23, 2018	48.10	48.45	47.57	47.97	121,989	-0.09(-0.18%)
Jan 22, 2018	48.10	48.15	47.59	48.06	97,077	+0.04(+0.09%)
Jan 19, 2018	47.41	48.15	47.41	48.02	157,469	+0.56(+1.19%)
Jan 18, 2018	47.59	47.80	47.20	47.46	111,596	-0.13(-0.27%)
Jan 17, 2018	47.71	47.84	47.07	47.59	110,177	+0.22(+0.46%)
Jan 16, 2018	47.89	47.89	47.24	47.37	156,442	-0.22(-0.45%)
Jan 12, 2018		47.59	47.59	47.59	0	+0.39(+0.83%)
Jan 11, 2018	46.29	47.20	45.60	47.20	204,171	+1.04(+2.25%)
Jan 10, 2018	45.64	46.85	45.42	46.16	254,877	+0.48(+1.04%)
Jan 09, 2018	44.99	45.94	44.86	45.68	303,550	-0.13(-0.28%)
Jan 08, 2018	46.07	46.07	45.42	45.81	265,808	-0.39(-0.84%)
Jan 05, 2018	46.03	46.24	45.51	46.20	160,318	+0.48(+1.04%)
Jan 04, 2018	46.76	47.41	45.68	45.72	156,954	-0.78(-1.67%)
Jan 03, 2018	46.24	46.72	45.85	46.50	357,741	+0.22(+0.47%)
Jan 02, 2018	46.59	46.59	45.77	46.29	245,563	-0.13(-0.28%)
Dec 29, 2017		46.42	46.42	46.42	0	-0.04(-0.09%)
Dec 28, 2017	46.63	46.63	45.85	46.46	118,421	+0.04(+0.09%)
Dec 27, 2017	46.42	46.76	45.94	46.42	346,378	+0.09(+0.19%)
Dec 26, 2017	47.07	47.28	46.11	46.33	130,375	-0.61(-1.29%)
Dec 22, 2017	47.24	47.24	46.50	46.94	265,364	-0.13(-0.28%)
Dec 21, 2017	46.85	47.28	46.50	47.07	217,837	+0.54(+1.15%)
Dec 20, 2017	46.96	46.96	46.31	46.53	263,181	-0.13(-0.28%)
Dec 19, 2017	46.36	46.92	46.01	46.66	355,415	+0.65(+1.41%)
Dec 18, 2017	44.93	46.66	44.93	46.01	249,447	+1.17(+2.60%)
Dec 15, 2017	44.15	44.89	43.94	44.84	562,291	+0.78(+1.76%)
Dec 14, 2017	44.59	44.67	43.76	44.07	113,226	-0.17(-0.39%)
Dec 13, 2017	43.94	45.32	43.94	44.24	111,414	+0.39(+0.89%)
Dec 12, 2017	43.59	44.07	43.38	43.85	78,267	+0.52(+1.20%)
Dec 11, 2017	44.24	44.33	43.20	43.33	62,520	-0.91(-2.05%)
Dec 08, 2017	44.72	44.72	43.89	44.24	92,166	-0.17(-0.39%)
Dec 07, 2017	44.46	44.93	44.07	44.41	112,035	-0.22(-0.48%)
Dec 06, 2017	44.24	44.93	44.15	44.63	194,978	+0.43(+0.98%)
Dec 05, 2017	44.63	44.67	44.33	44.20	163,056	-0.13(-0.29%)
Dec 04, 2017	44.54	48.73	44.28	44.33	183,688	+0.48(+1.08%)
Dec 01, 2017	43.72	44.24	42.94	43.85	216,886	+0.22(+0.50%)
Nov 30, 2017	44.93	45.19	43.12	43.63	279,059	-1.30(-2.88%)
Nov 29, 2017	44.33	45.45	44.20	44.93	248,123	+0.82(+1.86%)
Nov 28, 2017	43.46	44.24	42.90	44.11	197,031	+0.65(+1.49%)
Nov 27, 2017	43.12	43.68	43.12	43.46	71,430	+0.35(+0.80%)
Nov 24, 2017	43.63	43.63	42.86	43.12	32,887	-0.26(-0.60%)
Nov 22, 2017	43.81	43.89	43.38	43.38	68,788	-0.22(-0.50%)
Nov 21, 2017	43.72	43.81	43.25	43.59	97,978	+0.17(+0.40%)
Nov 20, 2017	43.25	43.49	43.03	43.42	71,439	+0.22(+0.50%)
Nov 17, 2017	42.43	43.20	42.08	43.20	82,381	+0.56(+1.32%)
Nov 16, 2017	42.60	42.94	42.60	42.64	104,090	+0.27(+0.63%)
Nov 15, 2017	41.77	42.63	41.73	42.37	97,422	+0.43(+1.03%)
Nov 14, 2017	41.25	42.16	41.25	41.94	85,252	+0.56(+1.35%)
Nov 13, 2017	40.56	41.43	40.52	41.38	43,686	+0.60(+1.48%)
Nov 10, 2017	40.65	41.21	40.65	40.78	49,482	+0.09(+0.21%)
Nov 09, 2017	40.82	41.12	40.09	40.69	59,634	-0.34(-0.84%)
Nov 08, 2017	41.17	41.34	40.13	41.04	63,213	-0.39(-0.94%)
Nov 07, 2017	42.76	42.76	41.30	41.43	87,976	-1.16(-2.73%)
Nov 06, 2017	42.72	42.83	42.42	42.59	54,409	-0.17(-0.40%)
Nov 03, 2017	43.02	43.06	42.55	42.76	80,610	-0.26(-0.60%)
Nov 02, 2017	42.46	43.24	42.24	43.02	93,655	+0.56(+1.32%)

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.