Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.00	43.11	42.51	42.74	505,287	-0.11(-0.26%)
Jan 30, 2018	42.78	43.19	42.71	42.85	622,153	-0.15(-0.35%)
Jan 29, 2018	43.18	43.47	43.00	43.00	739,623	-0.35(-0.81%)
Jan 26, 2018	43.54	43.55	43.19	43.35	897,193	+0.08(+0.18%)
Jan 25, 2018	43.13	43.54	43.12	43.27	554,748	+0.28(+0.65%)
Jan 24, 2018	43.53	43.68	42.76	42.99	487,951	-0.47(-1.08%)
Jan 23, 2018	43.69	43.77	43.10	43.46	397,224	+0.06(+0.14%)
Jan 22, 2018	43.00	43.48	42.64	43.40	950,584	+0.81(+1.90%)
Jan 19, 2018	42.50	42.73	42.25	42.59	451,413	+0.00(+0.00%)
Jan 18, 2018	43.31	43.46	42.43	42.59	354,761	-0.58(-1.34%)
Jan 17, 2018	43.73	43.99	43.09	43.17	314,442	-0.50(-1.14%)
Jan 16, 2018	43.93	44.39	43.50	43.67	586,533	-0.01(-0.02%)
Jan 12, 2018		43.68	43.68	43.68	0	+0.87(+2.03%)
Jan 11, 2018	42.00	42.92	41.94	42.81	573,787	+0.62(+1.47%)
Jan 10, 2018	42.56	42.83	41.91	42.19	544,910	+0.19(+0.45%)
Jan 09, 2018	41.71	42.05	41.52	42.00	411,092	+0.26(+0.62%)
Jan 08, 2018	41.75	41.94	41.20	41.74	383,190	+0.15(+0.36%)
Jan 05, 2018	42.34	42.36	41.36	41.59	369,904	-0.77(-1.82%)
Jan 04, 2018	42.28	42.50	42.08	42.36	294,228	+0.21(+0.50%)
Jan 03, 2018	41.49	42.40	41.32	42.15	544,908	+0.83(+2.01%)
Jan 02, 2018	39.86	41.33	39.71	41.32	519,953	+1.78(+4.50%)
Dec 29, 2017		39.54	39.54	39.54	0	-1.59(-3.87%)
Dec 28, 2017	41.25	41.46	40.81	41.13	736,829	-0.15(-0.36%)
Dec 27, 2017	41.56	41.56	41.21	41.28	406,556	-0.28(-0.67%)
Dec 26, 2017	41.33	41.87	41.25	41.56	267,207	+0.19(+0.46%)
Dec 22, 2017	40.75	41.39	40.61	41.37	668,510	+0.54(+1.32%)
Dec 21, 2017	40.33	41.10	40.10	40.83	582,117	+0.38(+0.94%)
Dec 20, 2017	40.66	40.79	39.92	40.45	820,843	-0.59(-1.44%)
Dec 19, 2017	41.71	41.71	41.01	41.04	383,305	-0.67(-1.61%)
Dec 18, 2017	41.85	42.10	41.49	41.71	501,341	+0.01(+0.02%)
Dec 15, 2017	42.50	42.58	41.55	41.70	1,004,298	-0.71(-1.67%)
Dec 14, 2017	41.96	42.59	41.92	42.41	746,533	+0.36(+0.86%)
Dec 13, 2017	42.37	42.50	41.80	42.05	441,470	-0.32(-0.76%)
Dec 12, 2017	42.30	42.99	41.74	42.37	499,695	+0.16(+0.38%)
Dec 11, 2017	41.02	42.27	41.00	42.21	542,493	+1.21(+2.95%)
Dec 08, 2017	41.04	41.15	40.69	41.00	426,238	+0.17(+0.42%)
Dec 07, 2017	40.55	41.07	39.75	40.83	395,297	+0.66(+1.64%)
Dec 06, 2017	40.18	40.40	39.65	40.17	622,604	+0.01(+0.02%)
Dec 05, 2017	40.51	40.99	40.07	40.16	458,858	-0.25(-0.62%)
Dec 04, 2017	41.15	41.15	40.40	40.41	545,833	-0.69(-1.68%)
Dec 01, 2017	40.77	41.13	40.38	41.10	561,312	+0.18(+0.44%)
Nov 30, 2017	39.45	41.03	39.25	40.92	1,284,824	+2.08(+5.36%)
Nov 29, 2017	39.42	39.44	38.47	38.84	695,069	-0.51(-1.30%)
Nov 28, 2017	39.69	39.69	39.20	39.35	459,711	-0.19(-0.48%)
Nov 27, 2017	39.91	40.34	39.35	39.54	576,977	-0.46(-1.15%)
Nov 24, 2017	40.25	40.49	40.00	40.00	217,722	-0.25(-0.62%)
Nov 22, 2017	40.14	40.67	39.92	40.25	463,146	+0.10(+0.25%)
Nov 21, 2017	40.79	40.83	39.94	40.15	551,713	-0.50(-1.23%)
Nov 20, 2017	40.85	40.99	40.41	40.65	584,064	-0.20(-0.49%)
Nov 17, 2017	41.39	41.69	40.40	40.85	726,063	-0.61(-1.47%)
Nov 16, 2017	40.68	41.52	40.46	41.46	546,131	+0.85(+2.09%)
Nov 15, 2017	40.00	40.75	39.85	40.61	357,325	+0.51(+1.27%)
Nov 14, 2017	40.00	40.35	39.78	40.10	713,306	+0.05(+0.12%)
Nov 13, 2017	40.83	40.94	40.01	40.05	583,756	-0.90(-2.20%)
Nov 10, 2017	41.43	41.69	40.84	40.95	360,040	-1.07(-2.55%)
Nov 09, 2017	41.60	42.33	41.57	42.02	336,336	+0.38(+0.91%)
Nov 08, 2017	42.70	42.78	41.57	41.64	437,341	-1.05(-2.46%)
Nov 07, 2017	43.00	43.00	42.37	42.69	511,078	-0.30(-0.70%)
Nov 06, 2017	42.83	43.00	42.38	42.99	272,448	+0.35(+0.82%)
Nov 03, 2017	43.35	43.35	42.42	42.64	494,368	-0.65(-1.50%)
Nov 02, 2017	44.54	45.00	42.80	43.29	321,504	-0.38(-0.87%)

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.