Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.37	45.14	44.37	44.97	384,692	+0.72(+1.63%)
Jan 30, 2018	44.32	44.32	44.05	44.25	218,776	-0.24(-0.54%)
Jan 29, 2018	45.09	45.16	44.41	44.49	518,825	-0.65(-1.44%)
Jan 26, 2018	45.15	45.52	44.80	45.14	605,083	+0.11(+0.24%)
Jan 25, 2018	44.55	45.10	44.21	45.03	525,801	+0.49(+1.10%)
Jan 24, 2018	44.43	45.25	44.05	44.54	636,058	+0.24(+0.54%)
Jan 23, 2018	43.58	44.40	43.39	44.30	557,740	+0.79(+1.82%)
Jan 22, 2018	43.86	43.88	43.18	43.51	419,515	-0.46(-1.05%)
Jan 19, 2018	42.61	44.01	42.58	43.97	675,939	+1.63(+3.85%)
Jan 18, 2018	42.60	42.62	42.09	42.34	362,544	-0.49(-1.14%)
Jan 17, 2018	41.15	43.03	41.02	42.83	620,202	+1.94(+4.74%)
Jan 16, 2018	42.20	42.20	40.83	40.89	641,327	-1.06(-2.53%)
Jan 12, 2018		41.95	41.95	41.95	0	-0.03(-0.07%)
Jan 11, 2018	41.57	42.07	41.57	41.98	306,149	+0.49(+1.18%)
Jan 10, 2018	41.83	42.35	41.40	41.49	543,871	-0.52(-1.24%)
Jan 09, 2018	42.21	42.23	41.57	42.01	767,404	-0.02(-0.05%)
Jan 08, 2018	40.97	42.07	40.61	42.03	660,179	+0.99(+2.41%)
Jan 05, 2018	42.04	42.20	40.28	41.04	985,571	-0.95(-2.26%)
Jan 04, 2018	42.54	42.62	41.87	41.99	469,080	-0.42(-0.99%)
Jan 03, 2018	41.60	42.42	41.59	42.41	345,255	+0.85(+2.05%)
Jan 02, 2018	41.90	42.00	41.13	41.56	477,160	-0.39(-0.93%)
Dec 29, 2017		41.95	41.95	41.95	0	+0.39(+0.94%)
Dec 28, 2017	41.45	41.63	40.92	41.56	298,921	+0.21(+0.51%)
Dec 27, 2017	41.30	41.64	40.71	41.35	488,926	+0.12(+0.29%)
Dec 26, 2017	41.54	41.73	41.16	41.23	328,130	-0.34(-0.82%)
Dec 22, 2017	41.78	41.91	41.32	41.57	219,836	-0.14(-0.34%)
Dec 21, 2017	41.95	42.24	41.49	41.71	441,324	-0.26(-0.62%)
Dec 20, 2017	42.02	42.24	41.78	41.97	589,722	+0.07(+0.17%)
Dec 19, 2017	42.72	42.85	41.87	41.90	459,596	-0.81(-1.90%)
Dec 18, 2017	41.87	43.03	41.87	42.71	500,292	+0.90(+2.15%)
Dec 15, 2017	41.50	41.99	41.26	41.81	377,183	+0.40(+0.97%)
Dec 14, 2017	42.07	42.12	41.32	41.41	338,995	-0.66(-1.57%)
Dec 13, 2017	42.45	42.64	42.02	42.07	384,833	-0.34(-0.80%)
Dec 12, 2017	42.63	42.87	42.35	42.41	277,450	-0.28(-0.66%)
Dec 11, 2017	42.70	42.85	42.49	42.69	260,936	-0.02(-0.05%)
Dec 08, 2017	42.54	43.19	42.30	42.71	644,682	+0.30(+0.71%)
Dec 07, 2017	41.64	42.55	41.44	42.41	440,711	+0.82(+1.97%)
Dec 06, 2017	41.62	41.65	41.26	41.59	649,465	+0.21(+0.51%)
Dec 05, 2017	41.25	41.40	40.96	41.38	390,154	+0.35(+0.85%)
Dec 04, 2017	39.97	41.25	39.86	41.03	643,464	+1.35(+3.40%)
Dec 01, 2017	39.95	40.10	39.73	39.68	1,068,013	-0.29(-0.73%)
Nov 30, 2017	39.06	40.18	38.56	39.97	1,259,592	+0.97(+2.49%)
Nov 29, 2017	39.13	39.52	38.90	39.00	339,019	-0.21(-0.54%)
Nov 28, 2017	40.25	40.32	39.16	39.21	472,691	-0.88(-2.20%)
Nov 27, 2017	40.18	40.26	39.88	40.09	238,652	-0.18(-0.45%)
Nov 24, 2017	40.23	40.35	40.00	40.27	83,998	+0.10(+0.25%)
Nov 22, 2017	40.60	40.69	40.09	40.17	253,624	-0.36(-0.89%)
Nov 21, 2017	40.44	40.85	40.30	40.53	366,043	+0.10(+0.25%)
Nov 20, 2017	40.54	40.54	40.26	40.43	170,027	-0.05(-0.12%)
Nov 17, 2017	40.66	40.66	40.22	40.48	368,057	-0.17(-0.42%)
Nov 16, 2017	40.64	40.95	40.47	40.65	364,031	+0.28(+0.69%)
Nov 15, 2017	40.18	40.40	40.04	40.37	287,255	-0.11(-0.27%)
Nov 14, 2017	40.52	40.61	40.26	40.48	431,725	-0.27(-0.66%)
Nov 13, 2017	40.40	40.82	40.22	40.75	772,751	+0.19(+0.47%)
Nov 10, 2017	41.05	41.05	40.27	40.56	228,658	-0.48(-1.17%)
Nov 09, 2017	41.32	41.50	40.93	41.04	344,085	-0.58(-1.39%)
Nov 08, 2017	41.88	42.09	41.51	41.62	549,638	-0.31(-0.74%)
Nov 07, 2017	40.79	41.98	40.79	41.93	807,570	+1.17(+2.87%)
Nov 06, 2017	40.89	41.10	40.71	40.76	507,342	+0.01(+0.02%)
Nov 03, 2017	40.82	41.35	40.43	40.75	1,110,727	+0.11(+0.27%)
Nov 02, 2017	40.89	42.22	40.48	40.64	1,220,870	-0.39(-0.95%)

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.