Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.79	44.47	43.79	43.87	315,546	+0.31(+0.71%)
Jan 30, 2018	43.66	43.70	43.66	43.56	345,019	-0.60(-1.36%)
Jan 29, 2018	44.02	44.61	43.95	44.16	332,718	+0.08(+0.18%)
Jan 26, 2018	43.32	44.09	43.09	44.08	238,470	+0.83(+1.92%)
Jan 25, 2018	43.59	43.70	42.93	43.25	280,045	-0.13(-0.30%)
Jan 24, 2018	44.00	44.00	43.28	43.38	211,947	-0.39(-0.89%)
Jan 23, 2018	43.44	43.87	42.93	43.77	150,076	+0.41(+0.95%)
Jan 22, 2018	43.39	43.45	42.52	43.36	220,308	-0.07(-0.16%)
Jan 19, 2018	42.19	44.05	42.13	43.43	305,568	+1.21(+2.87%)
Jan 18, 2018	42.80	43.07	42.12	42.22	167,302	-0.73(-1.70%)
Jan 17, 2018	42.17	42.98	41.55	42.95	199,801	+0.87(+2.07%)
Jan 16, 2018	42.40	42.92	42.03	42.08	223,422	+0.01(+0.02%)
Jan 12, 2018		42.07	42.07	42.07	0	+0.41(+0.98%)
Jan 11, 2018	41.51	41.76	40.90	41.66	373,842	+0.18(+0.43%)
Jan 10, 2018	43.37	43.55	41.29	41.48	394,232	-2.25(-5.15%)
Jan 09, 2018	43.64	44.34	43.57	43.73	296,209	+0.08(+0.18%)
Jan 08, 2018	44.19	44.19	43.22	43.65	386,117	-0.73(-1.64%)
Jan 05, 2018	43.86	44.45	43.12	44.38	231,696	+0.76(+1.74%)
Jan 04, 2018	43.26	43.94	43.16	43.62	212,901	+0.38(+0.88%)
Jan 03, 2018	43.45	43.58	42.58	43.24	386,788	-0.20(-0.46%)
Jan 02, 2018	44.49	44.49	43.27	43.44	274,333	-0.90(-2.03%)
Dec 29, 2017		44.34	44.34	44.34	0	+0.07(+0.16%)
Dec 28, 2017	44.31	44.55	43.99	44.27	227,385	+0.10(+0.23%)
Dec 27, 2017	43.94	44.27	43.60	44.17	154,878	+0.22(+0.50%)
Dec 26, 2017	43.73	43.98	43.56	43.95	183,395	+0.27(+0.62%)
Dec 22, 2017	43.76	44.00	43.54	43.68	154,942	+0.09(+0.21%)
Dec 21, 2017	44.10	44.34	43.52	43.59	176,524	-0.39(-0.89%)
Dec 20, 2017	44.58	44.77	43.82	43.98	201,967	-0.28(-0.63%)
Dec 19, 2017	44.05	44.36	43.17	44.26	397,018	+0.31(+0.71%)
Dec 18, 2017	43.52	44.45	43.52	43.95	452,363	+0.55(+1.27%)
Dec 15, 2017	43.28	43.84	42.71	43.40	453,035	+0.27(+0.63%)
Dec 14, 2017	43.64	43.85	43.04	43.13	315,851	-0.42(-0.96%)
Dec 13, 2017	43.59	43.98	43.23	43.55	251,366	-0.01(-0.02%)
Dec 12, 2017	43.40	44.03	43.21	43.56	274,473	-0.07(-0.16%)
Dec 11, 2017	44.05	44.35	43.48	43.63	232,649	-0.42(-0.95%)
Dec 08, 2017	44.33	44.54	43.99	44.05	251,916	+0.00(+0.00%)
Dec 07, 2017	43.50	44.73	42.59		296,425	+0.00(+0.00%)
Dec 06, 2017	43.56	44.16	43.56	43.80	316,206	+0.15(+0.34%)
Dec 05, 2017	43.99	45.09	43.64	43.65	341,144	-0.34(-0.77%)
Dec 04, 2017	43.97	44.50	43.87	43.99	452,797	+0.13(+0.30%)
Dec 01, 2017	44.69	44.69	43.12	43.86	553,731	-0.90(-2.01%)
Nov 30, 2017	44.38	45.11	44.33	44.76	405,721	+0.51(+1.15%)
Nov 29, 2017	44.71	44.74	43.81	44.25	319,787	-0.46(-1.03%)
Nov 28, 2017	44.13	44.90	44.07	44.71	274,325	+0.81(+1.85%)
Nov 27, 2017	44.50	45.00	43.81	43.90	490,459	-0.61(-1.37%)
Nov 24, 2017	44.11	44.56	43.84	44.51	112,989	+0.47(+1.07%)
Nov 22, 2017	44.59	44.99	44.01	44.04	263,369	-0.54(-1.21%)
Nov 21, 2017	44.00	44.64	43.83	44.58	431,111	+0.66(+1.50%)
Nov 20, 2017	43.27	44.21	43.27	43.92	435,027	+0.76(+1.76%)
Nov 17, 2017	42.40	43.25	42.38	43.16	530,014	+0.01(+0.02%)
Nov 16, 2017	42.47	43.66	42.27	43.15	630,470	+1.05(+2.49%)
Nov 15, 2017	42.11	42.30	41.85	42.10	416,659	-0.15(-0.36%)
Nov 14, 2017	42.36	42.74	42.10	42.25	320,808	-0.20(-0.47%)
Nov 13, 2017	42.66	42.82	42.10	42.45	702,501	-0.24(-0.56%)
Nov 10, 2017	41.73	43.53	41.66	42.69	799,950	+0.97(+2.33%)
Nov 09, 2017	40.65	41.85	40.65	41.72	551,449	+0.75(+1.83%)
Nov 08, 2017	40.80	41.28	40.30	40.97	342,458	+0.01(+0.02%)
Nov 07, 2017	41.14	41.90	40.60	40.96	583,125	+0.03(+0.07%)
Nov 06, 2017	40.92	41.58	40.53	40.93	922,368	-0.07(-0.17%)
Nov 03, 2017	39.00	43.38	39.00	41.00	2,021,411	+5.34(+14.97%)
Nov 02, 2017	33.97	35.99	33.79	35.66	487,143	+1.63(+4.79%)

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.