Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.93	45.23	43.59	44.15	1,466,189	-0.74(-1.65%)
Jan 30, 2018	45.17	45.22	44.92	44.89	1,300,449	-0.73(-1.61%)
Jan 29, 2018	45.99	46.14	45.31	45.62	1,449,175	-0.41(-0.88%)
Jan 26, 2018	45.76	46.09	44.76	46.03	1,867,279	+0.22(+0.49%)
Jan 25, 2018	46.70	46.70	45.37	45.81	2,028,386	-0.45(-0.97%)
Jan 24, 2018	47.28	47.28	45.76	46.25	1,355,082	-0.91(-1.94%)
Jan 23, 2018	47.46	47.72	46.88	47.17	1,231,513	-0.29(-0.61%)
Jan 22, 2018	46.95	47.48	46.59	47.46	960,326	+0.15(+0.31%)
Jan 19, 2018	46.89	47.41	46.63	47.31	1,609,450	+0.59(+1.26%)
Jan 18, 2018	46.48	46.94	46.32	46.72	1,479,835	+0.18(+0.39%)
Jan 17, 2018	45.94	46.82	45.69	46.54	1,540,311	+0.46(+1.00%)
Jan 16, 2018	47.34	47.82	45.78	46.08	1,578,142	-1.40(-2.96%)
Jan 12, 2018		47.48	47.48	47.48	0	+0.89(+1.91%)
Jan 11, 2018	45.82	46.89	45.49	46.59	1,434,860	+1.05(+2.31%)
Jan 10, 2018	45.77	45.95	45.15	45.54	1,121,192	-0.23(-0.50%)
Jan 09, 2018	46.36	46.36	45.48	45.77	809,257	-0.38(-0.82%)
Jan 08, 2018	45.91	46.35	45.24	46.15	922,745	+0.54(+1.18%)
Jan 05, 2018	45.44	46.00	45.11	45.61	976,214	+0.53(+1.18%)
Jan 04, 2018	45.71	45.91	44.05	45.08	1,869,732	-0.33(-0.72%)
Jan 03, 2018	45.15	45.81	44.95	45.40	2,539,730	+0.31(+0.68%)
Jan 02, 2018	44.68	45.40	44.48	45.10	1,523,016	+0.86(+1.93%)
Dec 29, 2017		44.24	44.24	44.24	0	-0.75(-1.67%)
Dec 28, 2017	45.64	45.76	44.53	44.99	872,049	-0.58(-1.28%)
Dec 27, 2017	45.25	45.81	44.65	45.58	910,226	-0.04(-0.09%)
Dec 26, 2017	45.23	45.99	45.23	45.62	814,891	+0.68(+1.52%)
Dec 22, 2017	44.70	45.12	44.28	44.93	939,108	+0.25(+0.56%)
Dec 21, 2017	45.85	45.85	44.25	44.69	1,235,658	-1.45(-3.13%)
Dec 20, 2017	46.17	46.75	45.74	46.13	1,445,058	+0.30(+0.65%)
Dec 19, 2017	45.43	46.12	45.04	45.83	1,387,211	+0.72(+1.59%)
Dec 18, 2017	43.80	45.31	43.80	45.11	1,582,613	+1.73(+3.98%)
Dec 15, 2017	43.23	43.71	43.11	43.39	2,131,512	+0.27(+0.62%)
Dec 14, 2017	44.49	44.68	42.97	43.12	2,285,448	-1.63(-3.65%)
Dec 13, 2017	43.71	45.12	43.56	44.75	1,622,470	+1.20(+2.75%)
Dec 12, 2017	44.51	44.62	43.43	43.56	1,752,668	-0.94(-2.12%)
Dec 11, 2017	45.56	45.63	44.40	44.50	2,806,582	-1.06(-2.33%)
Dec 08, 2017	45.98	46.09	45.38	45.56	1,900,982	-0.22(-0.49%)
Dec 07, 2017	45.82	46.33	45.31	45.78	2,482,478	+0.05(+0.11%)
Dec 06, 2017	46.20	46.73	45.61	45.73	1,835,124	-0.31(-0.67%)
Dec 05, 2017	46.55	46.56	45.47	46.04	2,204,006	-0.39(-0.83%)
Dec 04, 2017	44.70	46.51	44.47	46.42	3,514,456	+2.26(+5.12%)
Dec 01, 2017	43.68	44.69	42.71	44.16	2,170,996	+0.39(+0.88%)
Nov 30, 2017	43.86	45.11	43.47	43.78	2,264,049	-0.26(-0.58%)
Nov 29, 2017	40.30	44.08	40.30	44.04	4,630,395	+3.80(+9.44%)
Nov 28, 2017	39.53	40.28	39.29	40.24	1,929,181	+0.98(+2.51%)
Nov 27, 2017	39.77	40.33	39.23	39.25	2,083,117	-0.27(-0.69%)
Nov 24, 2017	39.61	39.77	39.29	39.53	944,312	-0.08(-0.19%)
Nov 22, 2017	38.89	39.93	38.76	39.60	2,181,413	+0.59(+1.51%)
Nov 21, 2017	40.02	40.09	38.93	39.01	3,581,561	-0.88(-2.21%)
Nov 20, 2017	39.33	40.05	38.64	39.89	4,788,053	+0.72(+1.83%)
Nov 17, 2017	39.43	40.84	37.66	39.18	18,738,722	-6.07(-13.41%)
Nov 16, 2017	44.44	45.26	43.83	45.24	3,471,828	+1.79(+4.12%)
Nov 15, 2017	43.74	44.16	43.07	43.45	1,594,039	-0.62(-1.40%)
Nov 14, 2017	43.94	44.75	43.41	44.07	1,385,253	+0.13(+0.29%)
Nov 13, 2017	43.18	44.63	43.00	43.94	2,305,657	+0.94(+2.19%)
Nov 10, 2017	41.96	43.36	41.92	43.00	1,776,856	+1.10(+2.63%)
Nov 09, 2017	40.95	42.22	40.86	41.90	1,141,888	+0.56(+1.37%)
Nov 08, 2017	41.23	41.49	40.84	41.33	1,440,306	+0.38(+0.94%)
Nov 07, 2017	42.78	42.79	40.54	40.95	2,303,939	-1.78(-4.17%)
Nov 06, 2017	42.62	43.09	42.04	42.73	1,391,093	+0.05(+0.12%)
Nov 03, 2017	42.67	43.27	42.58	42.67	1,700,388	-0.30(-0.70%)
Nov 02, 2017	43.85	44.08	42.32	42.97	2,833,381	-1.10(-2.50%)

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.