Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.56	45.63	44.98	45.33	23,275,914	+0.59(+1.33%)
Jan 30, 2018	44.94	44.98	44.58	44.74	26,358,914	-0.75(-1.65%)
Jan 29, 2018	45.55	45.68	45.42	45.49	24,792,538	-0.99(-2.13%)
Jan 26, 2018	46.21	46.48	46.13	46.48	26,189,554	+1.17(+2.58%)
Jan 25, 2018	45.29	45.60	45.03	45.30	22,273,642	-0.61(-1.33%)
Jan 24, 2018	45.97	46.20	45.67	45.92	25,198,212	+0.28(+0.60%)
Jan 23, 2018	45.42	45.65	45.30	45.64	24,842,300	+0.71(+1.57%)
Jan 22, 2018	44.59	44.93	44.56	44.93	15,004,592	+0.25(+0.56%)
Jan 19, 2018	44.34	44.69	44.28	44.69	20,758,896	+0.73(+1.66%)
Jan 18, 2018	43.81	44.01	43.72	43.95	15,515,174	+0.30(+0.69%)
Jan 17, 2018	43.34	43.76	43.32	43.65	18,739,042	+0.79(+1.85%)
Jan 16, 2018	43.15	43.33	42.75	42.86	18,651,698	+0.01(+0.02%)
Jan 12, 2018		42.85	42.85	42.85	0	+0.71(+1.70%)
Jan 11, 2018	41.82	42.14	41.80	42.14	9,685,777	+0.29(+0.70%)
Jan 10, 2018			41.71	41.84	15,725,646	+0.04(+0.10%)
Jan 09, 2018	41.91	41.91	41.72	41.80	15,298,361	-0.12(-0.29%)
Jan 08, 2018	41.71	41.97	41.71	41.92	8,243,893	+0.15(+0.35%)
Jan 05, 2018	41.61	41.78	41.54	41.78	9,425,965	+0.17(+0.41%)
Jan 04, 2018	41.61	41.74	41.52	41.60	13,748,035	+0.14(+0.33%)
Jan 03, 2018	41.18	41.47	41.15	41.47	15,751,254	+0.35(+0.86%)
Jan 02, 2018	40.95	41.12	40.82	41.11	16,603,876	+1.38(+3.47%)
Dec 29, 2017		39.74	39.74	39.74	0	+0.09(+0.22%)
Dec 28, 2017	39.76	39.77	39.53	39.65	10,443,028	+0.33(+0.83%)
Dec 27, 2017	39.44	39.47	39.28	39.32	7,805,315	-0.25(-0.63%)
Dec 26, 2017	39.55	39.62	39.51	39.57	7,295,899	+0.00(+0.00%)
Dec 22, 2017	39.37	39.58	39.31	39.57	7,118,994	+0.23(+0.59%)
Dec 21, 2017	39.15	39.41	39.12	39.34	17,081,982	+0.72(+1.88%)
Dec 20, 2017	38.73	38.78	38.57	38.62	10,526,355	-0.10(-0.26%)
Dec 19, 2017	38.89	38.92	38.66	38.72	14,481,055	-0.08(-0.22%)
Dec 18, 2017	38.69	38.94	38.67	38.80	12,164,337	+0.19(+0.50%)
Dec 15, 2017	38.48	38.67	38.36	38.61	23,195,054	-0.22(-0.57%)
Dec 14, 2017	38.95	39.06	38.82	38.83	17,074,224	-0.36(-0.93%)
Dec 13, 2017	38.99	39.33	38.97	39.19	23,114,472	+0.84(+2.18%)
Dec 12, 2017	38.36	38.42	38.25	38.35	16,130,169	-0.41(-1.05%)
Dec 11, 2017	38.73	38.84	38.63	38.76	10,884,032	+0.33(+0.86%)
Dec 08, 2017	38.42	38.48	38.30	38.43	21,297,824	+0.63(+1.67%)
Dec 07, 2017	37.60	37.90	37.54	37.80	13,692,084	-0.06(-0.16%)
Dec 06, 2017	37.68	37.92	37.56	37.86	24,198,928	-0.86(-2.22%)
Dec 05, 2017	38.69	39.02	38.67	38.72	15,595,529	+0.03(+0.07%)
Dec 04, 2017	39.08	39.16	38.67	38.69	13,308,781	+0.03(+0.09%)
Dec 01, 2017	38.76	38.84	38.30	38.66	23,330,860	-0.30(-0.78%)
Nov 30, 2017	39.16	39.21	38.95	38.96	19,513,104	-0.39(-0.99%)
Nov 29, 2017	39.70	39.70	39.19	39.35	22,787,400	-0.78(-1.96%)
Nov 28, 2017	39.92	40.18	39.77	40.13	21,756,840	+0.33(+0.83%)
Nov 27, 2017	40.05	40.07	39.78	39.81	19,693,462	-0.65(-1.61%)
Nov 24, 2017	40.48	40.60	40.39	40.46	10,215,130	-0.32(-0.79%)
Nov 22, 2017	40.73	40.81	40.59	40.78	14,124,800	+0.08(+0.19%)
Nov 21, 2017	40.62	40.78	40.60	40.70	18,510,724	+1.06(+2.68%)
Nov 20, 2017	39.32	39.73	39.32	39.64	18,057,628	+0.41(+1.03%)
Nov 17, 2017	39.29	39.35	39.21	39.23	19,040,760	-0.19(-0.47%)
Nov 16, 2017	39.32	39.58	39.27	39.42	17,408,534	+0.73(+1.88%)
Nov 15, 2017	38.77	38.88	38.62	38.69	18,714,094	-0.48(-1.23%)
Nov 14, 2017	39.37	39.41	39.05	39.17	13,314,673	-0.46(-1.15%)
Nov 13, 2017	39.54	39.66	39.48	39.63	6,704,581	-0.13(-0.34%)
Nov 10, 2017	39.66	39.78	39.57	39.76	13,191,760	+0.24(+0.60%)
Nov 09, 2017	39.55	39.66	39.19	39.53	20,336,492	+0.04(+0.11%)
Nov 08, 2017	39.42	39.52	39.33	39.48	7,934,606	+0.06(+0.15%)
Nov 07, 2017	39.56	39.59	39.36	39.43	9,821,261	+0.23(+0.58%)
Nov 06, 2017	38.98	39.24	38.94	39.20	8,003,518	+0.14(+0.37%)
Nov 03, 2017	39.11	39.19	38.86	39.05	8,948,464	-0.14(-0.37%)
Nov 02, 2017	39.05	39.21	38.98	39.20	11,865,414	+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.