Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.90	43.64	42.90	43.24	775,579	+0.37(+0.87%)
Jan 30, 2018	43.24	43.24	42.71	42.87	601,775	-0.74(-1.71%)
Jan 29, 2018	44.01	44.31	43.42	43.61	692,782	-0.34(-0.78%)
Jan 26, 2018	43.64	43.95	43.49	43.95	280,645	+0.43(+1.00%)
Jan 25, 2018	43.67	43.94	43.11	43.52	1,216,250	-0.12(-0.28%)
Jan 24, 2018	44.04	44.20	43.38	43.64	477,222	-0.37(-0.85%)
Jan 23, 2018	43.89	44.14	43.52	44.01	428,189	+0.09(+0.21%)
Jan 22, 2018	43.89	43.98	43.36	43.92	642,190	+0.03(+0.07%)
Jan 19, 2018	42.80	44.04	42.62	43.89	697,826	+1.27(+2.98%)
Jan 18, 2018	41.97	42.96	41.81	42.62	1,766,573	+0.87(+2.08%)
Jan 17, 2018	41.35	42.18	41.10	41.75	1,403,473	+0.78(+1.89%)
Jan 16, 2018	40.66	41.38	40.45	40.97	1,390,498	+0.40(+0.99%)
Jan 12, 2018		40.57	40.57	40.57	0	+1.21(+3.07%)
Jan 11, 2018	38.12	39.45	38.06	39.36	1,004,646	+1.18(+3.09%)
Jan 10, 2018	37.28	38.21	37.13	38.18	771,724	+0.68(+1.82%)
Jan 09, 2018	37.50	37.56	36.90	37.50	411,480	+0.00(+0.00%)
Jan 08, 2018	36.85	37.55	36.51	37.50	1,439,538	+0.56(+1.51%)
Jan 05, 2018	37.28	37.39	36.72	36.94	475,665	-0.34(-0.92%)
Jan 04, 2018	38.37	38.43	36.69	37.28	826,116	-0.96(-2.51%)
Jan 03, 2018	37.41	38.24	37.41	38.24	652,081	+0.84(+2.24%)
Jan 02, 2018	36.48	37.62	36.17	37.41	972,418	+0.96(+2.64%)
Dec 29, 2017		36.45	36.45	36.45	0	+0.25(+0.69%)
Dec 28, 2017	36.01	36.26	35.70	36.20	493,626	+0.09(+0.26%)
Dec 27, 2017	35.48	36.17	35.20	36.10	495,596	+0.65(+1.84%)
Dec 26, 2017	35.39	35.73	35.17	35.45	512,596	-0.09(-0.26%)
Dec 22, 2017	36.14	36.17	35.25	35.55	592,904	-0.68(-1.88%)
Dec 21, 2017	36.69	37.16	35.86	36.23	1,036,298	-0.16(-0.43%)
Dec 20, 2017	37.34	37.34	36.07	36.38	825,611	-0.90(-2.41%)
Dec 19, 2017	37.13	38.06	36.76	37.28	1,430,548	+0.34(+0.92%)
Dec 18, 2017	35.67	37.19	35.67	36.94	1,293,789	+2.61(+7.59%)
Dec 15, 2017	33.53	34.52	33.36	34.34	1,986,627	+0.81(+2.41%)
Dec 14, 2017	33.47	33.90	33.28	33.53	970,738	+0.03(+0.09%)
Dec 13, 2017	32.91	33.62	32.91	33.50	1,502,756	+0.43(+1.31%)
Dec 12, 2017	32.57	33.31	32.41	33.06	549,595	+0.53(+1.62%)
Dec 11, 2017	32.44	32.91	32.23	32.54	1,133,996	+0.22(+0.67%)
Dec 08, 2017	31.89	32.44	31.85	32.32	783,398	+0.50(+1.56%)
Dec 07, 2017	31.64	32.01	31.51	31.82	613,369	+0.28(+0.88%)
Dec 06, 2017	31.45	31.51	31.17	31.54	366,256	-0.06(-0.20%)
Dec 05, 2017	31.64	32.16	31.27	31.61	417,869	-0.09(-0.29%)
Dec 04, 2017	31.82	32.20	31.64	31.70	338,948	+0.00(+0.00%)
Dec 01, 2017	31.92	32.07	31.45	31.70	678,257	-0.25(-0.78%)
Nov 30, 2017	31.82	32.13	31.51	31.95	627,598	+0.31(+0.98%)
Nov 29, 2017	31.39	31.82	30.77	31.64	531,449	+0.16(+0.49%)
Nov 28, 2017	31.48	31.61	31.14	31.48	566,524	+0.03(+0.10%)
Nov 27, 2017	31.39	31.64	31.11	31.45	732,678	+0.25(+0.80%)
Nov 24, 2017	31.20	31.54	31.08	31.20	261,450	-0.03(-0.10%)
Nov 22, 2017	31.45	31.61	30.36	31.23	399,971	-0.16(-0.49%)
Nov 21, 2017	31.48	31.98	31.20	31.39	724,977	+0.00(+0.00%)
Nov 20, 2017	32.04	32.07	31.27	31.39	771,541	-0.62(-1.94%)
Nov 17, 2017	31.67	32.20	31.64	32.01	560,829	+0.16(+0.49%)
Nov 16, 2017	30.86	31.98	30.82	31.85	642,262	+1.05(+3.42%)
Nov 15, 2017	31.30	31.45	30.72	30.80	581,695	-0.59(-1.88%)
Nov 14, 2017	31.20	31.51	30.92	31.39	542,009	+0.03(+0.10%)
Nov 13, 2017	30.77	31.45	30.40	31.36	696,864	+0.40(+1.30%)
Nov 10, 2017	30.52	31.23	30.27	30.96	1,223,142	+0.25(+0.81%)
Nov 09, 2017	29.25	31.14	29.00	30.71	2,061,578	+1.74(+6.00%)
Nov 08, 2017	28.16	29.06	27.73	28.97	1,079,801	+0.65(+2.30%)
Nov 07, 2017	28.07	28.50	27.67	28.32	928,549	+0.12(+0.44%)
Nov 06, 2017	27.92	28.57	27.85	28.19	814,656	+0.31(+1.11%)
Nov 03, 2017	28.32	28.32	27.57	27.88	607,822	-0.47(-1.64%)
Nov 02, 2017	27.61	29.22	27.61	28.35	966,376	+0.65(+2.35%)

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.