Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.57	46.14	45.08	45.19	791,167	-0.25(-0.56%)
Jan 30, 2018	45.74	45.86	45.40	45.44	710,744	-0.59(-1.28%)
Jan 29, 2018	46.45	46.72	45.99	46.03	498,278	-0.42(-0.91%)
Jan 26, 2018	46.41	46.49	45.74	46.45	479,248	+0.21(+0.45%)
Jan 25, 2018	46.37	46.49	45.78	46.24	715,003	+0.17(+0.37%)
Jan 24, 2018	47.08	47.08	46.03	46.07	805,292	-0.63(-1.35%)
Jan 23, 2018	46.79	47.00	46.24	46.70	574,288	-0.34(-0.72%)
Jan 22, 2018		47.21	46.58	47.04	453,482	-0.17(-0.36%)
Jan 19, 2018	47.00	47.25	46.75	47.21	582,257	+0.21(+0.45%)
Jan 18, 2018		47.25	45.82	47.00	1,331,771	+1.18(+2.57%)
Jan 17, 2018	45.32	45.90	45.02	45.82	773,942	+0.76(+1.68%)
Jan 16, 2018	45.65	45.86	44.89	45.06	731,124	-0.17(-0.37%)
Jan 12, 2018		45.23	45.23	45.23	0	-0.13(-0.28%)
Jan 11, 2018	44.77	45.36	44.73	45.36	707,966	+0.67(+1.51%)
Jan 10, 2018		45.55		44.68	1,250,806	+0.93(+2.12%)
Jan 09, 2018	43.63	44.33	43.63	43.76	874,325	+0.29(+0.68%)
Jan 08, 2018	43.17	43.55	42.75	43.46	675,743	+0.29(+0.68%)
Jan 05, 2018	42.83	43.21	42.41	43.17	600,528	+0.59(+1.38%)
Jan 04, 2018	42.75	43.09	42.50	42.58	749,226	+0.42(+1.00%)
Jan 03, 2018	42.08	42.41	41.76	42.16	465,685	+0.00(+0.00%)
Jan 02, 2018	41.87	42.48	41.70	42.16	751,907	+0.50(+1.21%)
Dec 29, 2017		41.65	41.65	41.65	0	-0.80(-1.88%)
Dec 28, 2017	42.66	42.66	42.20	42.45	335,209	+0.17(+0.40%)
Dec 27, 2017	43.04	43.04	42.29	42.29	459,102	-0.17(-0.40%)
Dec 26, 2017	42.71	42.87	42.29	42.45	286,558	-0.25(-0.59%)
Dec 22, 2017	43.09	43.21	42.45	42.71	352,556	-0.46(-1.07%)
Dec 21, 2017	42.66	43.27	42.58	43.17	414,938	+0.55(+1.28%)
Dec 20, 2017	43.21	43.30	42.33	42.62	552,868	-0.08(-0.20%)
Dec 19, 2017	42.87	43.13	41.95	42.71	617,303	+0.00(+0.00%)
Dec 18, 2017	42.41	42.83	42.18	42.71	480,590	+0.63(+1.50%)
Dec 15, 2017	41.07	42.79	41.04	42.08	1,872,321	+1.14(+2.77%)
Dec 14, 2017	41.82	42.01	40.69	40.94	566,703	-0.76(-1.82%)
Dec 13, 2017	41.70	42.29	41.57	41.70	579,881	-0.13(-0.30%)
Dec 12, 2017	41.61	42.33	41.24	41.82	600,418	+0.42(+1.02%)
Dec 11, 2017	42.03	42.05	41.28	41.40	437,784	-0.76(-1.80%)
Dec 08, 2017	42.66	42.66	41.97	42.16	429,826	-0.29(-0.69%)
Dec 07, 2017	41.95	42.79	41.82	42.45	795,882	+0.46(+1.10%)
Dec 06, 2017	42.08	42.54	41.82	41.99	378,084	-0.17(-0.40%)
Dec 05, 2017	43.30	43.30	42.08	42.16	789,152	-0.88(-2.05%)
Dec 04, 2017	43.84	44.43	43.01	43.04	807,068	-0.01(-0.02%)
Dec 01, 2017	43.09	43.09	41.80	43.05	762,398	+0.04(+0.10%)
Nov 30, 2017	44.22	44.68	42.97	43.01	774,698	-0.92(-2.10%)
Nov 29, 2017	42.72	43.97	42.67	43.93	893,770	+1.51(+3.55%)
Nov 28, 2017	41.13	42.47	40.92	42.42	1,078,781	+1.51(+3.68%)
Nov 27, 2017	40.75	41.21	40.66	40.92	559,240	+0.04(+0.10%)
Nov 24, 2017	41.29	41.29	40.71	40.87	157,729	-0.17(-0.41%)
Nov 22, 2017	41.46	41.71	41.00	41.04	377,738	-0.42(-1.01%)
Nov 21, 2017	41.38	41.46	41.17	41.46	529,168	+0.25(+0.61%)
Nov 20, 2017	40.75	41.21	40.54	41.21	342,136	+0.54(+1.34%)
Nov 17, 2017	40.16	40.79	39.58	40.66	349,662	+0.21(+0.52%)
Nov 16, 2017	40.79	40.87	40.35	40.45	386,559	-0.08(-0.21%)
Nov 15, 2017	39.78	40.85	39.70	40.54	567,835	+0.17(+0.41%)
Nov 14, 2017	40.08	40.66	40.08	40.37	329,516	+0.08(+0.21%)
Nov 13, 2017	39.07	40.41	38.91	40.29	417,947	+0.84(+2.12%)
Nov 10, 2017	39.20	39.78	39.11	39.45	549,573	+0.34(+0.86%)
Nov 09, 2017	39.11	39.74	38.68	39.11	495,276	-0.46(-1.16%)
Nov 08, 2017	39.32	39.62	39.07	39.58	507,788	-0.04(-0.11%)
Nov 07, 2017	40.62	41.04	39.28	39.62	702,977	-1.13(-2.77%)
Nov 06, 2017	40.92	41.17	40.66	40.75	264,089	-0.29(-0.71%)
Nov 03, 2017	41.21	41.42	40.87	41.04	478,857	-0.21(-0.51%)
Nov 02, 2017	40.71	41.59	40.58	41.25	439,931	+0.59(+1.44%)

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.