Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.57	45.64	44.99	45.34	23,271,904	+0.59(+1.33%)
Jan 30, 2018	44.95	44.99	44.59	44.74	26,354,372	-0.75(-1.65%)
Jan 29, 2018	45.56	45.69	45.42	45.49	24,788,266	-0.99(-2.13%)
Jan 26, 2018	46.22	46.48	46.14	46.48	26,185,040	+1.17(+2.58%)
Jan 25, 2018	45.30	45.61	45.04	45.31	22,269,802	-0.61(-1.33%)
Jan 24, 2018	45.98	46.21	45.68	45.92	25,193,870	+0.28(+0.60%)
Jan 23, 2018	45.42	45.66	45.31	45.65	24,838,018	+0.71(+1.57%)
Jan 22, 2018	44.60	44.94	44.56	44.94	15,002,006	+0.25(+0.56%)
Jan 19, 2018	44.35	44.70	44.29	44.69	20,755,318	+0.73(+1.66%)
Jan 18, 2018	43.81	44.02	43.73	43.96	15,512,500	+0.30(+0.69%)
Jan 17, 2018	43.35	43.76	43.32	43.66	18,735,812	+0.79(+1.85%)
Jan 16, 2018	43.16	43.34	42.76	42.87	18,648,482	+0.01(+0.02%)
Jan 12, 2018		42.86	42.86	42.86	0	+0.71(+1.70%)
Jan 11, 2018	41.83	42.14	41.81	42.14	9,684,107	+0.29(+0.70%)
Jan 10, 2018			41.71	41.85	15,722,936	+0.04(+0.10%)
Jan 09, 2018	41.91	41.92	41.72	41.81	15,295,724	-0.12(-0.29%)
Jan 08, 2018	41.71	41.98	41.71	41.93	8,242,472	+0.15(+0.35%)
Jan 05, 2018	41.62	41.79	41.55	41.78	9,424,341	+0.17(+0.41%)
Jan 04, 2018	41.62	41.75	41.53	41.61	13,745,665	+0.14(+0.33%)
Jan 03, 2018	41.19	41.47	41.15	41.47	15,748,539	+0.35(+0.86%)
Jan 02, 2018	40.96	41.13	40.83	41.12	16,601,015	+1.38(+3.47%)
Dec 29, 2017		39.74	39.74	39.74	0	+0.09(+0.22%)
Dec 28, 2017	39.77	39.78	39.54	39.66	10,441,228	+0.33(+0.83%)
Dec 27, 2017	39.44	39.48	39.29	39.33	7,803,969	-0.25(-0.63%)
Dec 26, 2017	39.55	39.63	39.52	39.58	7,294,642	+0.00(+0.00%)
Dec 22, 2017	39.38	39.59	39.31	39.58	7,117,767	+0.23(+0.59%)
Dec 21, 2017	39.16	39.42	39.13	39.35	17,079,038	+0.72(+1.88%)
Dec 20, 2017	38.73	38.79	38.58	38.62	10,524,542	-0.10(-0.26%)
Dec 19, 2017	38.90	38.93	38.66	38.72	14,478,561	-0.08(-0.22%)
Dec 18, 2017	38.70	38.95	38.68	38.81	12,162,242	+0.19(+0.50%)
Dec 15, 2017	38.49	38.68	38.37	38.61	23,191,058	-0.22(-0.57%)
Dec 14, 2017	38.96	39.07	38.82	38.83	17,071,282	-0.36(-0.93%)
Dec 13, 2017	38.99	39.34	38.98	39.20	23,110,492	+0.84(+2.18%)
Dec 12, 2017	38.37	38.43	38.26	38.36	16,127,390	-0.41(-1.04%)
Dec 11, 2017	38.73	38.84	38.64	38.77	10,882,158	+0.33(+0.86%)
Dec 08, 2017	38.43	38.49	38.31	38.44	21,294,156	+0.63(+1.67%)
Dec 07, 2017	37.61	37.90	37.54	37.80	13,689,726	-0.06(-0.16%)
Dec 06, 2017	37.69	37.92	37.57	37.86	24,194,760	-0.86(-2.22%)
Dec 05, 2017	38.70	39.03	38.68	38.72	15,592,843	+0.03(+0.07%)
Dec 04, 2017	39.09	39.17	38.68	38.70	13,306,488	+0.03(+0.09%)
Dec 01, 2017	38.77	38.85	38.31	38.66	23,326,842	-0.30(-0.78%)
Nov 30, 2017	39.17	39.21	38.96	38.97	19,509,744	-0.39(-0.99%)
Nov 29, 2017	39.70	39.71	39.20	39.36	22,783,476	-0.78(-1.96%)
Nov 28, 2017	39.92	40.18	39.78	40.14	21,753,092	+0.33(+0.83%)
Nov 27, 2017	40.06	40.07	39.78	39.81	19,690,070	-0.65(-1.61%)
Nov 24, 2017	40.49	40.61	40.39	40.46	10,213,370	-0.32(-0.79%)
Nov 22, 2017	40.73	40.82	40.60	40.78	14,122,367	+0.08(+0.19%)
Nov 21, 2017	40.62	40.79	40.61	40.71	18,507,534	+1.06(+2.68%)
Nov 20, 2017	39.33	39.74	39.33	39.64	18,054,518	+0.41(+1.03%)
Nov 17, 2017	39.29	39.36	39.22	39.24	19,037,480	-0.19(-0.47%)
Nov 16, 2017	39.32	39.59	39.27	39.42	17,405,536	+0.73(+1.88%)
Nov 15, 2017	38.77	38.88	38.62	38.70	18,710,872	-0.48(-1.23%)
Nov 14, 2017	39.37	39.42	39.06	39.18	13,312,379	-0.46(-1.15%)
Nov 13, 2017	39.54	39.67	39.49	39.64	6,703,426	-0.14(-0.34%)
Nov 10, 2017	39.67	39.79	39.58	39.77	13,189,488	+0.24(+0.60%)
Nov 09, 2017	39.56	39.66	39.20	39.53	20,332,990	+0.04(+0.11%)
Nov 08, 2017	39.42	39.53	39.34	39.49	7,933,239	+0.06(+0.15%)
Nov 07, 2017	39.57	39.60	39.37	39.43	9,819,569	+0.23(+0.58%)
Nov 06, 2017	38.99	39.24	38.94	39.20	8,002,139	+0.14(+0.37%)
Nov 03, 2017	39.12	39.19	38.87	39.06	8,946,923	-0.14(-0.37%)
Nov 02, 2017	39.06	39.22	38.99	39.20	11,863,370	+0.19(+0.48%)

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.