Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.82	46.09	44.42	44.93	785,646	-0.53(-1.17%)
Jan 30, 2018	45.72	45.75	45.24	45.46	437,367	-0.46(-0.99%)
Jan 29, 2018	46.88	47.20	45.86	45.92	563,983	-1.04(-2.22%)
Jan 26, 2018	46.47	47.01	45.92	46.96	325,726	+0.61(+1.32%)
Jan 25, 2018	46.46	46.49	45.61	46.35	408,191	-0.05(-0.11%)
Jan 24, 2018	46.22	46.65	45.70	46.40	646,791	+0.34(+0.75%)
Jan 23, 2018	46.32	46.32	45.52	46.06	347,946	-0.26(-0.56%)
Jan 22, 2018	45.70	46.34	45.47	46.32	528,854	+0.55(+1.20%)
Jan 19, 2018	44.66	45.77	44.34	45.76	411,195	+1.16(+2.61%)
Jan 18, 2018	45.15	45.21	44.40	44.60	600,498	-0.47(-1.05%)
Jan 17, 2018	45.34	45.63	44.78	45.08	739,378	+0.09(+0.21%)
Jan 16, 2018	46.44	46.44	44.58	44.98	734,272	-0.91(-1.99%)
Jan 12, 2018		45.89	45.89	45.89	0	+0.90(+2.01%)
Jan 11, 2018	43.85	45.21	43.67	44.99	406,680	+1.22(+2.79%)
Jan 10, 2018	43.56	44.16	43.14	43.77	735,312	+0.06(+0.14%)
Jan 09, 2018	44.15	44.15	43.45	43.71	622,567	-0.31(-0.70%)
Jan 08, 2018	43.01	44.17	42.88	44.02	741,300	+1.16(+2.71%)
Jan 05, 2018	41.85	42.94	41.61	42.85	657,356	+1.08(+2.60%)
Jan 04, 2018	41.65	41.95	40.96	41.77	504,611	+0.27(+0.64%)
Jan 03, 2018	41.34	41.62	40.69	41.50	591,982	+0.32(+0.77%)
Jan 02, 2018	41.31	41.43	41.17	41.18	655,701	-0.01(-0.02%)
Dec 29, 2017		41.19	41.19	41.19	0	-0.07(-0.17%)
Dec 28, 2017	41.24	41.36	40.92	41.26	206,207	+0.04(+0.10%)
Dec 27, 2017	41.62	41.62	41.09	41.22	302,839	-0.31(-0.75%)
Dec 26, 2017	41.36	41.92	41.32	41.53	250,966	+0.03(+0.06%)
Dec 22, 2017	41.47	42.17	41.00	41.50	264,010	+0.05(+0.12%)
Dec 21, 2017	41.57	41.60	40.95	41.45	267,637	-0.18(-0.43%)
Dec 20, 2017	41.98	42.09	41.42	41.63	243,616	-0.16(-0.39%)
Dec 19, 2017	42.38	42.45	41.80	41.80	736,517	-0.36(-0.86%)
Dec 18, 2017	41.28	42.20	41.14	42.16	503,125	+1.27(+3.12%)
Dec 15, 2017	40.44	41.45	40.32	40.88	656,837	+0.62(+1.54%)
Dec 14, 2017	41.49	41.78	39.88	40.26	516,640	-1.17(-2.83%)
Dec 13, 2017	41.34	41.83	41.06	41.43	341,165	+0.01(+0.02%)
Dec 12, 2017	41.68	42.06	41.39	41.43	393,226	-0.09(-0.23%)
Dec 11, 2017	41.68	41.71	41.31	41.52	365,755	-0.01(-0.02%)
Dec 08, 2017	41.65	41.65	40.69	41.53	1,089,605	-0.11(-0.27%)
Dec 07, 2017	41.00	41.87	40.89	41.64	400,978	+0.76(+1.85%)
Dec 06, 2017	41.65	41.65	40.67	40.88	512,771	-0.68(-1.64%)
Dec 05, 2017	42.84	42.84	41.48	41.56	375,759	-1.19(-2.78%)
Dec 04, 2017	42.32	42.82	42.32	42.75	669,773	+0.84(+1.99%)
Dec 01, 2017	41.72	41.99	40.88	41.92	506,650	+0.28(+0.68%)
Nov 30, 2017	42.16	42.53	41.48	41.63	590,461	-0.53(-1.27%)
Nov 29, 2017	40.73	42.38	40.73	42.17	687,744	+1.44(+3.53%)
Nov 28, 2017	39.79	40.75	39.62	40.73	417,496	+1.02(+2.56%)
Nov 27, 2017	39.55	40.02	39.55	39.71	326,715	+0.15(+0.39%)
Nov 24, 2017	39.96	40.02	39.51	39.56	233,739	-0.25(-0.63%)
Nov 22, 2017	40.02	40.09	39.72	39.81	209,080	-0.14(-0.34%)
Nov 21, 2017	39.87	40.00	39.13	39.95	733,613	+0.16(+0.41%)
Nov 20, 2017	39.68	39.92	39.13	39.78	560,962	+0.16(+0.39%)
Nov 17, 2017	39.99	40.06	39.35	39.63	633,834	-0.27(-0.67%)
Nov 16, 2017	39.93	39.95	39.36	39.89	507,684	+0.27(+0.67%)
Nov 15, 2017	39.75	40.02	39.26	39.63	428,631	-0.37(-0.93%)
Nov 14, 2017	39.65	40.18	39.39	40.00	557,112	+0.22(+0.56%)
Nov 13, 2017	40.15	40.35	39.64	39.77	553,412	-0.34(-0.86%)
Nov 10, 2017	39.42	40.64	39.24	40.12	584,655	+0.78(+1.99%)
Nov 09, 2017	39.14	39.59	38.98	39.33	407,694	+0.03(+0.09%)
Nov 08, 2017	39.60	39.80	38.89	39.30	1,206,243	-0.31(-0.78%)
Nov 07, 2017	40.39	40.47	39.21	39.61	440,790	-0.77(-1.91%)
Nov 06, 2017	41.13	41.13	40.28	40.38	678,682	-0.68(-1.67%)
Nov 03, 2017	41.70	41.81	41.00	41.06	290,178	-0.52(-1.25%)
Nov 02, 2017	40.88	41.94	40.81	41.58	570,171	+1.09(+2.70%)

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.