Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.16	43.45	42.85	42.93	239,406	-0.16(-0.37%)
Jan 30, 2018	42.58	42.58	42.58	43.08	311,163	+0.03(+0.07%)
Jan 29, 2018	43.26	43.69	42.97	43.05	327,744	-0.21(-0.47%)
Jan 26, 2018	43.87	43.99	43.21	43.26	190,780	-0.56(-1.28%)
Jan 25, 2018	43.10	43.87	42.85	43.82	524,723	-1.12(-2.50%)
Jan 24, 2018	45.61	45.82	44.84	44.94	160,507	-0.40(-0.89%)
Jan 23, 2018	44.81	45.71	44.69	45.34	202,211	+0.27(+0.60%)
Jan 22, 2018	45.18	45.84	44.73	45.07	165,594	-0.03(-0.07%)
Jan 19, 2018	44.98	45.55	44.88	45.11	393,116	-0.06(-0.12%)
Jan 18, 2018	45.86	46.06	45.14	45.16	111,800	-0.69(-1.50%)
Jan 17, 2018	46.01	46.01	45.06	45.85	113,561	+0.25(+0.55%)
Jan 16, 2018	46.39	46.69	45.52	45.60	234,693	-0.56(-1.22%)
Jan 12, 2018		46.16	46.16	46.16	0	+0.60(+1.32%)
Jan 11, 2018	44.87	45.59	44.68	45.56	150,326	+0.97(+2.18%)
Jan 10, 2018		45.27		44.58	107,020	+0.09(+0.20%)
Jan 09, 2018	44.31	45.02	44.25	44.50	98,898	+0.29(+0.66%)
Jan 08, 2018	44.18	44.52	43.92	44.20	198,451	+0.07(+0.16%)
Jan 05, 2018	43.80	44.17	43.69	44.13	192,067	+0.41(+0.94%)
Jan 04, 2018	43.43	44.12	43.42	43.73	158,384	+0.49(+1.13%)
Jan 03, 2018	43.43	43.76	43.10	43.24	83,810	-0.15(-0.34%)
Jan 02, 2018	43.35	43.73	43.11	43.39	191,865	+0.04(+0.09%)
Dec 29, 2017		43.35	43.35	43.35	0	-0.72(-1.62%)
Dec 28, 2017	44.02	44.51	43.40	44.06	69,282	+0.24(+0.56%)
Dec 27, 2017	44.09	44.32	43.48	43.82	106,018	-0.26(-0.59%)
Dec 26, 2017	44.25	44.80	43.82	44.08	77,428	-0.32(-0.73%)
Dec 22, 2017	45.07	45.07	44.21	44.40	80,311	-0.46(-1.03%)
Dec 21, 2017	44.73	45.12	44.47	44.87	136,325	+0.35(+0.78%)
Dec 20, 2017	45.30	45.35	44.06	44.52	97,835	-0.56(-1.24%)
Dec 19, 2017	45.22	45.29	44.83	45.08	231,048	+0.05(+0.10%)
Dec 18, 2017	44.59	45.54	43.45	45.03	133,208	+0.75(+1.69%)
Dec 15, 2017	42.55	44.69	42.55	44.28	945,866	+1.69(+3.97%)
Dec 14, 2017	43.92	44.16	42.44	42.59	284,089	-1.07(-2.45%)
Dec 13, 2017	44.50	44.60	43.55	43.66	213,866	-0.74(-1.66%)
Dec 12, 2017	44.37	44.83	44.17	44.40	67,779	+0.14(+0.32%)
Dec 11, 2017	44.53	44.82	44.04	44.26	92,290	-0.25(-0.57%)
Dec 08, 2017	45.00	45.00	44.32	44.51	69,152	-0.20(-0.46%)
Dec 07, 2017	44.49	45.12	44.36	44.72	114,272	+0.06(+0.12%)
Dec 06, 2017	44.79	45.01	44.55	44.66	119,802	-0.35(-0.77%)
Dec 05, 2017	46.21	46.22	44.98	45.01	155,958	-1.08(-2.34%)
Dec 04, 2017	45.87	45.87	45.87	46.08	203,931	+0.88(+1.95%)
Dec 01, 2017	45.23	46.14	44.22	45.20	182,053	-0.09(-0.19%)
Nov 30, 2017	46.51	46.51	45.08	45.29	295,263	-0.92(-1.99%)
Nov 29, 2017	45.74	46.82	45.45	46.21	441,769	+0.76(+1.68%)
Nov 28, 2017	44.79	45.68	44.79	45.45	267,533	+0.92(+2.07%)
Nov 27, 2017	44.29	44.94	44.29	44.53	85,380	+0.24(+0.55%)
Nov 24, 2017	44.84	44.84	43.92	44.28	67,512	-0.42(-0.93%)
Nov 22, 2017	44.98	45.23	44.55	44.70	105,466	-0.13(-0.28%)
Nov 21, 2017	44.75	44.92	44.49	44.83	157,738	+0.32(+0.72%)
Nov 20, 2017	44.26	44.53	44.15	44.50	163,415	+0.04(+0.09%)
Nov 17, 2017	43.09	44.49	43.06	44.46	249,812	+1.03(+2.37%)
Nov 16, 2017	43.82	43.82	43.31	43.43	271,431	-0.08(-0.18%)
Nov 15, 2017	43.14	43.78	43.03	43.51	185,974	+0.00(+0.00%)
Nov 14, 2017	43.43	43.80	42.92	43.51	166,143	-0.06(-0.14%)
Nov 13, 2017	42.67	43.69	42.44	43.58	158,426	+0.62(+1.45%)
Nov 10, 2017	42.95	43.22	42.68	42.95	161,543	+0.09(+0.22%)
Nov 09, 2017	43.27	43.55	42.40	42.86	163,520	-0.68(-1.55%)
Nov 08, 2017	43.59	45.54	43.17	43.54	152,578	-0.31(-0.72%)
Nov 07, 2017	45.00	45.00	43.75	43.85	165,145	-1.14(-2.53%)
Nov 06, 2017	45.03	45.42	44.79	44.99	152,967	-0.30(-0.66%)
Nov 03, 2017	45.22	45.64	44.98	45.29	159,566	+0.06(+0.14%)
Nov 02, 2017	44.72	45.46	44.57	45.23	158,920	+0.39(+0.88%)

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.