Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.23	46.58	45.50	46.10	59,165	-0.01(-0.02%)
Jan 30, 2018	47.39	47.54	45.95	46.11	137,246	-1.97(-4.09%)
Jan 29, 2018	49.15	49.52	48.00	48.08	50,283	-1.57(-3.17%)
Jan 26, 2018	49.38	49.80	49.36	49.65	33,051	+0.58(+1.19%)
Jan 25, 2018	50.22	50.23	48.92	49.07	46,832	-0.90(-1.80%)
Jan 24, 2018	50.35	50.68	49.68	49.97	64,292	-0.22(-0.44%)
Jan 23, 2018	50.48	50.60	49.70	50.19	71,676	-0.11(-0.22%)
Jan 22, 2018	48.41	50.32	48.41	50.30	86,143	+1.92(+3.98%)
Jan 19, 2018	48.24	48.37	47.70	48.37	62,746	-0.08(-0.16%)
Jan 18, 2018	48.86	49.04	48.30	48.45	48,441	-0.85(-1.72%)
Jan 17, 2018	48.67	49.69	48.15	49.30	58,639	+0.80(+1.66%)
Jan 16, 2018	50.14	50.17	48.30	48.49	104,416	-1.24(-2.50%)
Jan 12, 2018		49.74	49.74	49.74	0	+0.92(+1.89%)
Jan 11, 2018	47.30	49.20	47.05	48.81	124,058	+1.96(+4.18%)
Jan 10, 2018				46.86	31,802	-0.19(-0.40%)
Jan 09, 2018	47.36	47.53	46.96	47.04	40,960	-0.33(-0.70%)
Jan 08, 2018	46.80	47.38	46.54	47.37	55,807	+0.57(+1.22%)
Jan 05, 2018	46.85	47.10	46.01	46.80	60,780	-0.08(-0.16%)
Jan 04, 2018	46.38	46.89	45.99	46.88	80,813	+0.56(+1.21%)
Jan 03, 2018	45.30	46.58	45.13	46.32	53,325	+1.34(+2.98%)
Jan 02, 2018	43.82	45.08	43.82	44.98	81,154	+1.44(+3.31%)
Dec 29, 2017		43.54	43.54	43.54	0	-0.24(-0.55%)
Dec 28, 2017	43.61	43.82	43.54	43.78	36,357	+0.12(+0.28%)
Dec 27, 2017	43.93	43.93	43.53	43.66	33,687	-0.32(-0.72%)
Dec 26, 2017	43.42	44.11	43.33	43.98	51,944	+0.80(+1.84%)
Dec 22, 2017	43.17	43.51	42.71	43.18	48,130	+0.18(+0.41%)
Dec 21, 2017	41.14	43.18	40.81	43.00	102,215	+1.80(+4.36%)
Dec 20, 2017	40.30	41.31	40.10	41.21	46,056	+1.18(+2.96%)
Dec 19, 2017	40.27	40.53	39.93	40.02	25,909	+0.02(+0.05%)
Dec 18, 2017	39.55	40.34	39.55	40.00	26,526	+0.69(+1.76%)
Dec 15, 2017	39.93	39.99	39.21	39.31	30,564	-0.14(-0.36%)
Dec 14, 2017	39.56	40.02	39.22	39.45	14,156	-0.31(-0.77%)
Dec 13, 2017	39.76	39.99	39.76	39.76	19,301	-0.09(-0.22%)
Dec 12, 2017	40.38	40.41	39.83	39.85	23,576	-0.28(-0.71%)
Dec 11, 2017	39.83	40.54	39.75	40.13	31,926	+0.59(+1.50%)
Dec 08, 2017	39.42	39.63	38.92	39.54	40,144	+0.69(+1.78%)
Dec 07, 2017	38.62	38.91	38.62	38.85	16,362	+0.28(+0.74%)
Dec 06, 2017	39.43	39.47	38.46	38.57	60,603	-1.11(-2.79%)
Dec 05, 2017	39.91	40.39	39.60	39.67	57,347	-0.41(-1.01%)
Dec 04, 2017	40.21	41.32	40.21	40.08	99,913	-0.11(-0.27%)
Dec 01, 2017	39.99	40.66	39.89	40.19	89,096	+0.71(+1.80%)
Nov 30, 2017	38.67	39.55	38.65	39.48	83,075	+1.25(+3.27%)
Nov 29, 2017	37.68	38.35	37.66	38.23	73,499	+0.37(+0.98%)
Nov 28, 2017	37.39	37.93	37.25	37.85	25,416	+0.57(+1.53%)
Nov 27, 2017	37.72	37.84	37.14	37.29	49,253	-0.83(-2.18%)
Nov 24, 2017	38.21	38.39	38.11	38.12	13,820	+0.23(+0.61%)
Nov 22, 2017	38.01	38.16	37.87	37.89	39,220	+0.35(+0.93%)
Nov 21, 2017	37.76	38.00	37.43	37.54	30,565	+0.12(+0.32%)
Nov 20, 2017	37.46	37.54	37.04	37.42	59,089	-0.11(-0.29%)
Nov 17, 2017	37.46	37.70	37.23	37.53	35,587	+0.37(+1.00%)
Nov 16, 2017	37.19	37.47	36.97	37.15	75,926	-0.32(-0.85%)
Nov 15, 2017	37.79	37.81	37.22	37.47	70,481	-0.90(-2.34%)
Nov 14, 2017	39.24	39.55	38.25	38.37	119,130	-1.27(-3.21%)
Nov 13, 2017	39.87	40.25	39.61	39.64	79,181	-0.56(-1.39%)
Nov 10, 2017	40.61	40.61	39.61	40.20	51,282	-0.39(-0.97%)
Nov 09, 2017	39.90	40.69	39.90	40.59	91,836	+0.32(+0.79%)
Nov 08, 2017	40.52	40.70	39.84	40.28	36,422	-0.38(-0.94%)
Nov 07, 2017	40.93	40.98	40.34	40.66	81,366	-0.15(-0.38%)
Nov 06, 2017	39.30	40.92	39.30	40.81	166,836	+1.80(+4.61%)
Nov 03, 2017	38.79	39.31	38.62	39.02	41,349	+0.28(+0.74%)
Nov 02, 2017	38.95	39.17	38.30	38.73	47,847	-0.22(-0.56%)

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.