Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.56	44.58	44.02	44.38	273,740	+0.45(+1.03%)
Jan 30, 2018	44.04	44.12	43.68	43.93	57,585	-0.51(-1.16%)
Jan 29, 2018	44.69	44.69	44.41	44.44	21,475	-0.68(-1.52%)
Jan 26, 2018	44.79	45.19	44.78	45.13	58,752	+0.72(+1.62%)
Jan 25, 2018	44.38	44.77	44.12	44.41	54,454	-0.16(-0.36%)
Jan 24, 2018	44.36	44.65	44.23	44.57	73,354	+0.58(+1.31%)
Jan 23, 2018	43.88	44.08	43.71	43.99	92,403	+0.12(+0.26%)
Jan 22, 2018	43.45	43.88	43.36	43.88	53,483	+0.43(+1.00%)
Jan 19, 2018	43.30	43.46	43.17	43.44	48,760	+0.53(+1.24%)
Jan 18, 2018	42.86	43.12	42.86	42.91	31,217	-0.06(-0.14%)
Jan 17, 2018	42.65	43.10	42.53	42.97	109,739	+0.79(+1.87%)
Jan 16, 2018	42.63	42.86	42.17	42.18	125,754	-0.41(-0.96%)
Jan 12, 2018		42.59	42.59	42.59	0	+0.40(+0.95%)
Jan 11, 2018	41.82	42.20	41.82	42.19	17,320	+0.33(+0.79%)
Jan 10, 2018	41.82	41.94	41.68	41.86	31,703	-0.26(-0.62%)
Jan 09, 2018	41.95	42.12	41.78	42.12	108,226	+0.18(+0.42%)
Jan 08, 2018	41.79	42.18	41.76	41.94	139,278	+0.20(+0.48%)
Jan 05, 2018	41.50	41.80	41.47	41.74	31,913	+0.33(+0.80%)
Jan 04, 2018	41.31	41.51	41.21	41.41	149,578	+0.40(+0.97%)
Jan 03, 2018	40.89	41.11	40.83	41.01	30,315	+0.35(+0.85%)
Jan 02, 2018	40.29	40.66	40.26	40.66	341,640	+1.20(+3.03%)
Dec 29, 2017		39.47	39.47	39.47	0	-0.01(-0.02%)
Dec 28, 2017	39.51	39.56	39.41	39.48	42,737	+0.26(+0.66%)
Dec 27, 2017	39.30	39.41	39.19	39.22	27,530	-0.16(-0.41%)
Dec 26, 2017	39.39	39.39	39.28	39.38	33,481	-0.09(-0.22%)
Dec 22, 2017	39.29	39.47	39.26	39.47	24,924	+0.20(+0.52%)
Dec 21, 2017	38.90	39.31	38.90	39.26	30,859	+0.65(+1.68%)
Dec 20, 2017	38.77	38.77	38.60	38.62	26,672	+0.01(+0.02%)
Dec 19, 2017	38.85	38.85	38.54	38.61	20,977	-0.10(-0.26%)
Dec 18, 2017	38.66	38.85	38.66	38.71	20,970	+0.32(+0.85%)
Dec 15, 2017	38.47	38.48	38.25	38.38	66,641	-0.08(-0.21%)
Dec 14, 2017	38.56	38.61	38.38	38.46	11,583	-0.32(-0.84%)
Dec 13, 2017	38.66	38.85	38.66	38.78	15,141	+0.28(+0.73%)
Dec 12, 2017	38.32	38.50	38.19	38.50	27,373	-0.21(-0.54%)
Dec 11, 2017	38.65	38.85	38.65	38.71	22,912	+0.37(+0.96%)
Dec 08, 2017	38.46	38.52	38.28	38.35	35,622	+0.51(+1.34%)
Dec 07, 2017	37.60	37.96	37.43	37.84	38,185	+0.20(+0.54%)
Dec 06, 2017	37.57	37.78	37.37	37.64	99,620	-0.39(-1.01%)
Dec 05, 2017	38.25	38.44	38.02	38.02	27,709	-0.21(-0.55%)
Dec 04, 2017	38.63	38.68	38.14	38.23	157,621	+0.04(+0.09%)
Dec 01, 2017	38.42	38.49	37.86	38.20	60,663	-0.55(-1.43%)
Nov 30, 2017	38.85	38.90	38.65	38.75	41,749	-0.43(-1.09%)
Nov 29, 2017	39.64	39.64	38.94	39.18	13,195	-0.83(-2.08%)
Nov 28, 2017	39.94	40.10	39.80	40.01	22,592	+0.26(+0.66%)
Nov 27, 2017	39.85	39.94	39.68	39.75	17,853	-0.43(-1.07%)
Nov 24, 2017	40.18	40.28	40.10	40.18	11,082	-0.23(-0.56%)
Nov 22, 2017	40.33	40.49	40.22	40.41	21,228	+0.18(+0.44%)
Nov 21, 2017	40.19	40.50	40.19	40.23	37,659	+0.60(+1.52%)
Nov 20, 2017	39.41	39.66	39.41	39.63	24,730	+0.29(+0.73%)
Nov 17, 2017	39.23	39.42	39.22	39.34	19,086	+0.24(+0.62%)
Nov 16, 2017	38.89	39.28	38.85	39.10	34,852	+0.82(+2.15%)
Nov 15, 2017	38.26	38.38	38.03	38.28	31,791	-0.25(-0.64%)
Nov 14, 2017	38.92	38.92	38.46	38.52	25,977	-0.59(-1.50%)
Nov 13, 2017	38.96	39.14	38.96	39.11	16,980	-0.08(-0.20%)
Nov 10, 2017	39.23	39.23	39.06	39.19	28,474	+0.07(+0.18%)
Nov 09, 2017	39.21	39.25	38.90	39.12	27,657	-0.31(-0.78%)
Nov 08, 2017	39.25	39.42	39.16	39.42	17,339	+0.37(+0.94%)
Nov 07, 2017	39.34	39.35	39.03	39.06	26,138	-0.28(-0.71%)
Nov 06, 2017	38.92	39.34	38.92	39.34	35,624	+0.62(+1.61%)
Nov 03, 2017	38.92	38.92	38.46	38.71	19,721	-0.17(-0.43%)
Nov 02, 2017	38.96	38.96	38.68	38.88	29,633	+0.04(+0.09%)

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.