Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.16	47.22	46.31	46.64	93,546	-0.53(-1.12%)
Jan 30, 2018	47.13	47.62	47.13	47.16	85,195	-0.20(-0.42%)
Jan 29, 2018	47.34	47.89	46.78	47.37	53,075	-0.17(-0.36%)
Jan 26, 2018	47.99	47.99	46.82	47.54	51,678	-0.45(-0.93%)
Jan 25, 2018	47.83	48.74	47.26	47.98	189,661	+0.41(+0.86%)
Jan 24, 2018	48.39	48.39	47.41	47.57	63,327	-0.59(-1.22%)
Jan 23, 2018	49.68	49.77	48.16	48.16	123,512	-1.27(-2.56%)
Jan 22, 2018	48.42	50.17	48.42	49.43	262,254	+0.54(+1.11%)
Jan 19, 2018	46.75	49.07	46.75	48.88	120,416	+2.00(+4.27%)
Jan 18, 2018	46.96	47.32	46.59	46.88	75,946	-0.41(-0.87%)
Jan 17, 2018	46.62	48.18	46.38	47.29	106,816	+0.96(+2.07%)
Jan 16, 2018	46.64	47.33	46.21	46.33	97,476	-0.13(-0.29%)
Jan 12, 2018		46.46	46.46	46.46	0	-0.69(-1.47%)
Jan 11, 2018	46.43	47.63	46.43	47.16	118,486	+0.95(+2.05%)
Jan 10, 2018			46.09	46.21	109,235	-0.80(-1.71%)
Jan 09, 2018	46.77	47.41	46.44	47.02	73,958	+0.24(+0.51%)
Jan 08, 2018	46.96	47.48	46.58	46.78	76,885	-0.40(-0.85%)
Jan 05, 2018	47.27	47.37	46.83	47.18	57,756	+0.06(+0.13%)
Jan 04, 2018	48.22	48.22	46.34	47.12	75,320	-0.06(-0.13%)
Jan 03, 2018	47.25	47.97	46.50	47.18	94,392	-0.24(-0.50%)
Jan 02, 2018	47.34	48.29	47.06	47.42	79,161	+0.31(+0.66%)
Dec 29, 2017		47.10	47.10	47.10	0	-0.48(-1.02%)
Dec 28, 2017	47.07	47.79	46.92	47.59	39,184	+0.32(+0.68%)
Dec 27, 2017	47.36	47.73	47.17	47.27	45,994	+0.04(+0.08%)
Dec 26, 2017	47.16	47.79	47.13	47.23	48,794	+0.13(+0.28%)
Dec 22, 2017	47.45	47.81	46.92	47.10	63,336	-0.36(-0.75%)
Dec 21, 2017	47.91	48.03	47.35	47.45	68,429	-0.18(-0.38%)
Dec 20, 2017	48.17	48.17	46.92	47.63	43,647	+0.40(+0.85%)
Dec 19, 2017	47.83	47.89	46.90	47.23	67,152	-0.39(-0.83%)
Dec 18, 2017	46.93	48.21	46.93	47.63	66,178	+1.07(+2.29%)
Dec 15, 2017	46.17	47.30	45.87	46.56	283,222	+0.50(+1.08%)
Dec 14, 2017	46.40	46.75	45.78	46.06	58,996	-0.47(-1.01%)
Dec 13, 2017	46.14	46.90	45.46	46.53	93,367	+0.60(+1.31%)
Dec 12, 2017	46.17	46.55	45.82	45.93	58,320	-0.24(-0.52%)
Dec 11, 2017	46.09	46.39	45.54	46.17	104,423	+0.19(+0.40%)
Dec 08, 2017	45.32	46.71	45.32	45.98	264,616	+0.64(+1.41%)
Dec 07, 2017	45.28	46.27	45.17	45.34	94,490	+0.06(+0.13%)
Dec 06, 2017	45.73	46.44	45.13	45.28	96,466	-0.46(-1.01%)
Dec 05, 2017	46.74	47.51	45.59	45.74	91,003	-0.78(-1.68%)
Dec 04, 2017	46.31	48.04	46.31	46.52	116,711	+0.63(+1.38%)
Dec 01, 2017	44.84	46.16	44.05	45.89	145,688	+0.89(+1.99%)
Nov 30, 2017	45.24	46.02	44.86	45.00	96,092	-0.56(-1.23%)
Nov 29, 2017	43.98	46.02	43.98	45.56	135,993	+1.81(+4.14%)
Nov 28, 2017	43.86	44.19	43.48	43.75	245,909	-0.11(-0.25%)
Nov 27, 2017	44.16	44.42	43.61	43.86	115,641	-0.30(-0.67%)
Nov 24, 2017	43.61	44.33	42.58	44.16	41,032	+0.49(+1.13%)
Nov 22, 2017	43.95	44.24	43.19	43.66	75,213	-0.28(-0.63%)
Nov 21, 2017	44.29	44.80	43.81	43.94	100,027	-0.34(-0.77%)
Nov 20, 2017	44.35	44.88	42.55	44.28	162,938	-0.11(-0.25%)
Nov 17, 2017	44.34	44.92	44.34	44.39	149,223	-0.14(-0.32%)
Nov 16, 2017	43.22	44.86	42.64	44.53	113,855	+1.91(+4.49%)
Nov 15, 2017	43.22	43.46	42.46	42.62	167,979	-0.77(-1.78%)
Nov 14, 2017	42.69	43.63	42.17	43.40	70,068	+0.70(+1.64%)
Nov 13, 2017	42.59	43.13	42.11	42.70	118,532	+0.10(+0.23%)
Nov 10, 2017	42.99	43.76	42.49	42.60	100,045	-0.40(-0.94%)
Nov 09, 2017	42.33	43.27	41.67	43.00	97,982	+0.53(+1.25%)
Nov 08, 2017	41.24	42.52	41.24	42.47	128,588	+1.06(+2.55%)
Nov 07, 2017	42.26	42.45	41.03	41.41	116,099	-0.81(-1.92%)
Nov 06, 2017	43.36	43.48	42.06	42.23	90,292	-0.98(-2.27%)
Nov 03, 2017	43.72	44.34	42.64	43.21	130,956	-0.42(-0.97%)
Nov 02, 2017	43.96	44.23	43.53	43.63	134,660	-0.51(-1.15%)

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.