Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.04	46.14	45.14	45.50	291,534	+0.06(+0.13%)
Jan 30, 2018	45.71	45.77	45.71	45.44	185,207	-0.48(-1.05%)
Jan 29, 2018	45.61	46.10	45.54	45.92	378,884	-0.74(-1.59%)
Jan 26, 2018	46.17	46.66	46.06	46.66	248,786	+1.12(+2.46%)
Jan 25, 2018	45.80	46.17	45.42	45.54	265,180	-0.40(-0.87%)
Jan 24, 2018	45.74	46.17	45.65	45.94	334,664	+0.60(+1.32%)
Jan 23, 2018	45.02	45.40	44.92	45.34	346,492	+0.36(+0.80%)
Jan 22, 2018	44.27	45.00	44.20	44.98	227,844	+1.31(+3.00%)
Jan 19, 2018	43.86	43.86	43.45	43.67	299,723	-0.97(-2.17%)
Jan 18, 2018	44.49	44.78	44.41	44.64	476,679	+0.59(+1.34%)
Jan 17, 2018	43.74	44.45	43.74	44.05	404,390	+0.92(+2.13%)
Jan 16, 2018	43.29	43.63	43.12	43.13	406,247	-1.14(-2.58%)
Jan 12, 2018		44.27	44.27	44.27	0	+0.39(+0.89%)
Jan 11, 2018	43.00	43.88	43.00	43.88	282,731	+1.12(+2.62%)
Jan 10, 2018			42.72	42.76	513,290	-1.03(-2.35%)
Jan 09, 2018	43.90	44.00	43.58	43.79	340,064	-0.87(-1.95%)
Jan 08, 2018	44.67	44.70	44.38	44.66	259,781	-0.24(-0.53%)
Jan 05, 2018	44.37	44.97	44.37	44.90	483,779	+0.71(+1.61%)
Jan 04, 2018	43.74	44.33	43.74	44.19	333,224	+0.22(+0.50%)
Jan 03, 2018	44.17	44.44	43.87	43.97	764,698	-0.80(-1.79%)
Jan 02, 2018	44.55	44.70	44.51	44.77	447,303	+1.31(+3.01%)
Dec 29, 2017		43.46	43.46	43.46	0	+0.10(+0.23%)
Dec 28, 2017	42.90	43.50	42.90	43.36	349,496	+1.26(+2.99%)
Dec 27, 2017	42.04	42.24	42.00	42.10	126,525	-0.09(-0.21%)
Dec 26, 2017	41.91	42.24	41.91	42.19	138,261	+0.21(+0.50%)
Dec 22, 2017	41.73	42.00	41.65	41.98	211,397	+0.24(+0.57%)
Dec 21, 2017	41.40	41.88	41.40	41.74	189,024	+0.41(+0.99%)
Dec 20, 2017	41.04	41.53	41.00	41.33	148,966	+0.34(+0.83%)
Dec 19, 2017	41.40	41.40	40.92	40.99	273,966	-0.43(-1.04%)
Dec 18, 2017	41.23	41.61	41.22	41.42	274,302	+0.69(+1.69%)
Dec 15, 2017	40.62	40.92	40.50	40.73	284,374	+0.57(+1.42%)
Dec 14, 2017	40.52	40.77	40.15	40.16	605,944	-0.70(-1.71%)
Dec 13, 2017	40.34	41.08	40.34	40.86	387,051	+0.20(+0.49%)
Dec 12, 2017	40.74	40.90	40.50	40.66	415,398	-0.19(-0.47%)
Dec 11, 2017	41.00	41.10	40.81	40.85	328,443	+0.40(+0.99%)
Dec 08, 2017	40.38	40.58	40.30	40.45	396,887	+0.69(+1.74%)
Dec 07, 2017	39.40	39.93	39.40	39.76	288,754	+0.37(+0.94%)
Dec 06, 2017	39.34	39.46	39.19	39.39	214,115	-0.33(-0.83%)
Dec 05, 2017	39.15	39.95	39.15	39.72	452,902	+0.55(+1.40%)
Dec 04, 2017	38.87	39.38	38.79	39.17	804,192	+1.02(+2.67%)
Dec 01, 2017	37.98	38.24	37.82	38.15	387,118	+0.26(+0.69%)
Nov 30, 2017	37.70	38.38	37.70	37.89	725,336	+0.79(+2.13%)
Nov 29, 2017	37.37	37.37	36.92	37.10	583,899	-0.34(-0.91%)
Nov 28, 2017	38.09	38.09	37.16	37.44	796,683	-1.17(-3.03%)
Nov 27, 2017	38.84	38.84	38.48	38.61	539,454	+0.47(+1.23%)
Nov 24, 2017	38.25	38.50	38.07	38.14	337,487	-0.75(-1.93%)
Nov 22, 2017	38.50	39.00	38.47	38.89	237,432	+0.67(+1.75%)
Nov 21, 2017	38.00	38.49	37.97	38.22	811,663	-0.15(-0.39%)
Nov 20, 2017	38.32	38.39	38.02	38.37	403,173	-1.19(-3.01%)
Nov 17, 2017	39.42	39.78	39.36	39.56	474,332	-0.56(-1.40%)
Nov 16, 2017	40.02	40.29	39.80	40.12	294,634	+0.03(+0.07%)
Nov 15, 2017	40.29	40.33	39.91	40.09	183,222	-0.65(-1.60%)
Nov 14, 2017	40.86	41.10	40.59	40.74	196,607	+0.12(+0.30%)
Nov 13, 2017	40.35	40.65	40.30	40.62	127,063	+0.14(+0.35%)
Nov 10, 2017	40.73	40.73	40.47	40.48	278,745	-0.48(-1.17%)
Nov 09, 2017	41.09	41.22	40.64	40.96	310,599	-0.75(-1.80%)
Nov 08, 2017	41.56	41.80	41.39	41.71	356,321	+0.37(+0.90%)
Nov 07, 2017	42.09	42.14	41.29	41.34	222,549	-1.60(-3.73%)
Nov 06, 2017	42.36	43.22	42.36	42.94	422,318	+1.74(+4.22%)
Nov 03, 2017	41.55	41.55	41.17	41.20	382,855	-1.77(-4.12%)
Nov 02, 2017	42.59	43.04	42.48	42.97	283,817	+0.49(+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.