Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.73	46.19	44.10	44.26	221,140	-1.46(-3.19%)
Jan 30, 2018	46.23	47.23	45.69	45.72	197,446	-1.19(-2.54%)
Jan 29, 2018	48.01	48.37	46.82	46.91	188,967	-1.19(-2.47%)
Jan 26, 2018	47.88	48.14	47.00	48.10	183,483	+0.48(+1.01%)
Jan 25, 2018	46.81	47.92	46.69	47.62	248,802	+1.07(+2.30%)
Jan 24, 2018	46.00	46.69	45.84	46.55	258,088	+0.79(+1.73%)
Jan 23, 2018	45.85	45.99	45.25	45.76	101,337	-0.15(-0.33%)
Jan 22, 2018		45.94	44.86	45.91	150,798	+0.19(+0.42%)
Jan 19, 2018	44.76	45.80	44.76	45.72	213,953	+0.87(+1.94%)
Jan 18, 2018	44.52	45.02	44.21	44.85	110,411	+0.18(+0.40%)
Jan 17, 2018	44.45	44.77	43.67	44.67	143,627	+0.42(+0.95%)
Jan 16, 2018	44.95	45.30	44.17	44.25	188,296	-0.28(-0.63%)
Jan 12, 2018		44.53	44.53	44.53	0	+0.55(+1.25%)
Jan 11, 2018	44.11	44.48	43.70	43.98	185,617	-0.25(-0.57%)
Jan 10, 2018	43.35	44.23	43.20	44.23	265,536	+0.63(+1.44%)
Jan 09, 2018	43.59	44.29	43.26	43.60	199,502	+0.00(+0.00%)
Jan 08, 2018	44.04	44.04	43.15	43.60	183,599	-0.59(-1.34%)
Jan 05, 2018	44.87	44.87	43.61	44.19	136,143	-0.52(-1.16%)
Jan 04, 2018	44.59	45.19	44.00	44.71	180,725	+0.32(+0.72%)
Jan 03, 2018	43.50	44.51	43.30	44.39	178,157	+0.91(+2.09%)
Jan 02, 2018	43.14	44.23	43.09	43.48	227,775	+0.45(+1.05%)
Dec 29, 2017		43.03	43.03	43.03	0	-0.77(-1.76%)
Dec 28, 2017	44.51	44.51	43.73	43.80	70,841	-0.58(-1.31%)
Dec 27, 2017	44.15	44.87	44.15	44.38	97,735	+0.17(+0.38%)
Dec 26, 2017	43.98	44.48	43.88	44.21	106,182	+0.18(+0.41%)
Dec 22, 2017	43.99	44.23	43.85	44.03	73,964	-0.09(-0.20%)
Dec 21, 2017	43.44	44.28	43.44	44.12	193,572	+0.82(+1.89%)
Dec 20, 2017	44.08	44.29	43.10	43.30	101,495	-0.80(-1.81%)
Dec 19, 2017	44.45	45.26	43.92	44.10	194,327	-0.30(-0.68%)
Dec 18, 2017	43.50	44.81	43.50	44.40	294,330	+1.40(+3.26%)
Dec 15, 2017	42.79	43.44	42.68	43.00	208,200	+0.33(+0.77%)
Dec 14, 2017	43.31	43.69	42.50	42.67	172,182	-0.63(-1.45%)
Dec 13, 2017	42.58	43.50	42.58	43.30	151,176	+0.89(+2.10%)
Dec 12, 2017	43.19	43.19	42.40	42.41	131,840	-0.73(-1.69%)
Dec 11, 2017	43.13	43.38	42.62	43.14	291,072	+0.02(+0.05%)
Dec 08, 2017	43.47	44.05	43.03	43.12	260,092	+0.00(+0.00%)
Dec 07, 2017	41.24	43.43	41.17		319,061	+0.00(+0.00%)
Dec 06, 2017	40.79	41.99	40.79	41.14	312,851	+0.30(+0.73%)
Dec 05, 2017	41.59	42.08	40.46	40.84	378,746	-0.59(-1.42%)
Dec 04, 2017	42.99	42.99	41.43	41.43	314,198	-0.81(-1.92%)
Dec 01, 2017	42.35	42.57	41.33	42.24	355,667	-0.25(-0.59%)
Nov 30, 2017	42.67	42.69	41.60	42.49	458,880	-0.04(-0.09%)
Nov 29, 2017	42.81	43.06	42.22	42.53	239,389	-0.32(-0.75%)
Nov 28, 2017	42.11	42.87	41.66	42.85	174,923	+0.78(+1.85%)
Nov 27, 2017	41.98	42.48	41.50	42.07	166,596	+0.14(+0.33%)
Nov 24, 2017	41.79	41.95	41.52	41.93	53,292	+0.38(+0.91%)
Nov 22, 2017	41.67	42.03	41.32	41.55	174,640	-0.10(-0.24%)
Nov 21, 2017	40.61	41.99	40.61	41.65	425,320	+1.10(+2.71%)
Nov 20, 2017	40.18	40.58	39.95	40.55	299,303	+0.30(+0.75%)
Nov 17, 2017	39.98	41.12	39.95	40.25	416,647	+0.10(+0.25%)
Nov 16, 2017	38.08	40.16	37.97	40.15	369,432	+2.15(+5.66%)
Nov 15, 2017	38.25	38.75	37.92	38.00	261,385	-0.61(-1.58%)
Nov 14, 2017	39.11	39.24	38.54	38.61	276,277	-0.81(-2.05%)
Nov 13, 2017	39.56	40.00	38.99	39.42	357,084	-0.29(-0.73%)
Nov 10, 2017	38.27	39.71	38.27	39.71	566,278	+1.29(+3.36%)
Nov 09, 2017	38.64	38.70	38.09	38.42	284,643	-0.46(-1.18%)
Nov 08, 2017	37.35	38.91	37.35	38.88	339,910	+1.33(+3.54%)
Nov 07, 2017	37.58	38.66	37.46	37.55	314,061	-0.05(-0.13%)
Nov 06, 2017	36.60	37.75	36.38	37.60	306,922	+0.96(+2.62%)
Nov 03, 2017	36.91	37.34	36.35	36.64	637,647	-0.51(-1.37%)
Nov 02, 2017	37.89	38.00	36.87	37.15	462,465	-0.86(-2.26%)

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.