Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.29	37.19	36.29	36.77	6,352	+0.52(+1.45%)
Jan 30, 2018	38.73	38.73	35.96	36.25	16,839	-3.05(-7.77%)
Jan 29, 2018	40.63	41.35	38.63	39.30	17,177	-1.43(-3.51%)
Jan 26, 2018	40.39	43.09	38.58	40.73	19,479	-0.10(-0.23%)
Jan 25, 2018	41.66	42.62	39.87	40.82	15,260	-1.62(-3.82%)
Jan 24, 2018	42.87	43.21	41.54	42.45	11,478	-0.19(-0.45%)
Jan 23, 2018	43.16	43.49	42.30	42.64	6,509	-0.86(-1.97%)
Jan 22, 2018	43.54	43.59	42.59	43.49	5,316	+0.19(+0.44%)
Jan 19, 2018	43.49	43.78	42.21	43.30	15,068	+0.29(+0.67%)
Jan 18, 2018	43.30	44.11	42.27	43.02	8,026	+0.00(+0.00%)
Jan 17, 2018	42.24	44.01	42.19	43.02	5,922	-0.29(-0.66%)
Jan 16, 2018	44.02	44.02	42.55	43.30	9,019	-0.43(-0.98%)
Jan 12, 2018		43.73	43.73	43.73	0	+0.76(+1.78%)
Jan 11, 2018	42.87	43.04	42.78	42.97	6,343	+0.19(+0.45%)
Jan 10, 2018	42.25	42.92	41.97	42.78	7,450	+0.05(+0.11%)
Jan 09, 2018	42.92	42.92	42.54	42.73	7,712	-0.24(-0.55%)
Jan 08, 2018	42.85	42.97	42.25	42.97	14,903	+0.05(+0.11%)
Jan 05, 2018	42.92	42.97	42.78	42.92	9,035	+0.10(+0.22%)
Jan 04, 2018	42.92	42.92	42.21	42.83	8,637	+0.10(+0.22%)
Jan 03, 2018	42.40	42.97	41.83	42.73	18,659	+0.33(+0.79%)
Jan 02, 2018	41.54	42.92	41.49	42.40	19,611	+0.86(+2.07%)
Dec 29, 2017		41.54	41.54	41.54	0	+1.24(+3.08%)
Dec 28, 2017	39.54	40.30	39.35	40.30	8,509	+1.19(+3.05%)
Dec 27, 2017	39.92	40.16	39.11	39.11	8,035	-0.76(-1.91%)
Dec 26, 2017	40.11	40.44	39.30	39.87	13,998	-0.24(-0.59%)
Dec 22, 2017	40.20	40.44	39.58	40.11	5,820	-0.19(-0.47%)
Dec 21, 2017	40.06	40.48	39.84	40.30	6,795	+0.86(+2.18%)
Dec 20, 2017	38.82	39.97	38.82	39.44	5,439	+0.33(+0.85%)
Dec 19, 2017	38.73	39.25	38.53	39.11	8,527	+0.62(+1.61%)
Dec 18, 2017	37.53	38.91	37.53	38.49	13,753	+1.19(+3.20%)
Dec 15, 2017	37.77	38.63	37.20	37.29	22,125	-0.05(-0.13%)
Dec 14, 2017	39.58	39.58	37.29	37.34	14,281	-1.82(-4.65%)
Dec 13, 2017	38.89	41.03	38.89	39.16	13,482	+0.71(+1.85%)
Dec 12, 2017	38.69	39.26	38.07	38.45	12,139	-0.05(-0.12%)
Dec 11, 2017	39.64	39.64	38.21	38.50	15,578	-0.48(-1.22%)
Dec 08, 2017	41.90	41.90	38.97	38.97	15,607	-1.43(-3.53%)
Dec 07, 2017	39.98	41.35	39.30	40.40	15,387	+0.38(+0.95%)
Dec 06, 2017	41.83	41.83	39.88	40.02	15,230	-2.09(-4.97%)
Dec 05, 2017	42.78	42.92	41.78	42.11	13,027	-1.00(-2.32%)
Dec 04, 2017	42.78	42.78	42.15	43.11	25,560	+1.33(+3.19%)
Dec 01, 2017	42.11	43.92	41.78	41.78	26,712	-0.14(-0.34%)
Nov 30, 2017	44.25	44.25	41.92	41.92	13,014	-2.52(-5.67%)
Nov 29, 2017	44.44	44.44	43.74	44.44	7,554	+0.05(+0.11%)
Nov 28, 2017	44.20	44.44	43.54	44.39	15,692	+0.19(+0.43%)
Nov 27, 2017	43.68	44.49	43.68	44.20	12,355	+0.86(+1.97%)
Nov 24, 2017	44.06	44.08	43.30	43.35	3,631	-0.14(-0.33%)
Nov 22, 2017	44.53	44.68	43.49	43.49	9,900	-0.90(-2.03%)
Nov 21, 2017	43.96	44.87	43.82	44.39	14,904	+0.48(+1.08%)
Nov 20, 2017	43.57	43.92	42.16	43.92	8,080	+1.09(+2.55%)
Nov 17, 2017	43.11	43.58	42.70	42.82	8,413	-0.43(-0.99%)
Nov 16, 2017	45.16	45.16	42.48	43.25	4,929	+0.71(+1.68%)
Nov 15, 2017	43.01	43.08	42.06	42.54	14,849	-0.95(-2.19%)
Nov 14, 2017	43.68	44.20	42.54	43.49	5,731	-0.29(-0.65%)
Nov 13, 2017	41.73	44.62	41.73	43.77	10,434	+2.09(+5.02%)
Nov 10, 2017	42.54	42.59	41.21	41.68	6,242	-0.14(-0.34%)
Nov 09, 2017	42.35	42.63	41.16	41.83	35,137	-0.90(-2.11%)
Nov 08, 2017	42.30	43.40	41.11	42.73	30,834	+0.24(+0.56%)
Nov 07, 2017	43.82	43.87	41.40	42.49	42,956	-1.09(-2.51%)
Nov 06, 2017	44.96	45.15	43.58	43.58	24,692	-0.95(-2.13%)
Nov 03, 2017	43.96	45.63	43.96	44.53	27,882	+0.57(+1.30%)
Nov 02, 2017	44.01	44.91	43.73	43.96	13,906	-0.43(-0.96%)

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.