Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.25	44.43	43.47	43.54	1,702,773	-0.38(-0.85%)
Jan 30, 2018	44.01	44.09	43.11	43.91	1,610,231	-0.23(-0.53%)
Jan 29, 2018	44.96	45.14	44.11	44.15	2,257,860	-1.07(-2.37%)
Jan 26, 2018	44.87	45.24	44.44	45.22	1,653,659	+0.64(+1.43%)
Jan 25, 2018	43.73	44.85	43.52	44.58	1,605,877	+0.08(+0.19%)
Jan 24, 2018	45.35	45.75	44.24	44.49	2,532,682	-0.50(-1.11%)
Jan 23, 2018	44.68	45.09	44.41	44.99	2,141,130	+0.34(+0.76%)
Jan 22, 2018	43.61	44.66	43.60	44.65	3,243,625	+1.51(+3.50%)
Jan 19, 2018	42.60	43.18	42.49	43.14	3,185,660	+0.78(+1.84%)
Jan 18, 2018	42.75	43.08	42.34	42.36	1,642,109	-0.38(-0.88%)
Jan 17, 2018	43.40	44.27	42.47	42.74	2,455,558	-0.66(-1.51%)
Jan 16, 2018	43.31	44.88	42.98	43.40	3,276,215	+0.36(+0.83%)
Jan 12, 2018		43.04	43.04	43.04	0	+1.93(+4.70%)
Jan 11, 2018	40.17	41.15	40.09	41.11	4,799,396	+1.05(+2.62%)
Jan 10, 2018	40.80	40.82	39.70	40.05	2,532,382	-0.57(-1.41%)
Jan 09, 2018	40.32	40.87	40.14	40.63	3,523,577	+0.57(+1.43%)
Jan 08, 2018	40.12	40.20	39.89	40.05	1,537,392	-0.07(-0.16%)
Jan 05, 2018	40.04	40.17	39.70	40.12	2,020,202	+0.23(+0.59%)
Jan 04, 2018	39.89	40.44	39.76	39.89	2,329,580	+0.24(+0.62%)
Jan 03, 2018	38.98	39.92	38.77	39.64	2,595,057	+1.51(+3.96%)
Jan 02, 2018	37.67	38.39	37.49	38.13	1,463,327	+0.57(+1.52%)
Dec 29, 2017		37.56	37.56	37.56	0	-0.62(-1.62%)
Dec 28, 2017	37.84	38.46	37.77	38.18	1,006,849	+0.46(+1.22%)
Dec 27, 2017	37.26	37.91	36.98	37.72	1,201,717	+0.60(+1.62%)
Dec 26, 2017	38.00	38.00	37.04	37.12	1,055,646	-1.24(-3.23%)
Dec 22, 2017	38.41	38.85	38.15	38.36	939,670	-0.21(-0.54%)
Dec 21, 2017	39.03	39.14	38.41	38.56	841,759	+0.17(+0.44%)
Dec 20, 2017	39.47	39.59	38.32	38.39	1,222,591	-1.03(-2.62%)
Dec 19, 2017	38.85	39.78	38.67	39.43	1,993,177	+0.76(+1.97%)
Dec 18, 2017	38.48	38.82	38.29	38.67	1,375,368	+0.62(+1.63%)
Dec 15, 2017	37.93	38.93	37.68	38.05	1,679,097	+0.05(+0.12%)
Dec 14, 2017	38.19	38.22	37.78	38.00	1,369,415	-0.12(-0.32%)
Dec 13, 2017	37.99	38.52	37.97	38.12	2,106,173	+0.06(+0.15%)
Dec 12, 2017	38.21	38.53	38.01	38.06	772,414	-0.23(-0.59%)
Dec 11, 2017	38.47	38.60	37.94	38.29	1,157,037	-0.01(-0.02%)
Dec 08, 2017	37.95	38.85	37.83	38.30	1,749,399	+0.59(+1.57%)
Dec 07, 2017	37.45	37.97	37.40	37.71	1,293,388	+0.21(+0.55%)
Dec 06, 2017	38.11	38.56	37.45	37.50	1,751,168	-0.72(-1.89%)
Dec 05, 2017	38.46	38.71	38.21	38.22	1,394,010	-0.30(-0.78%)
Dec 04, 2017	38.31	38.61	38.14	38.52	3,592,917	+0.45(+1.18%)
Dec 01, 2017	38.18	39.06	37.64	38.07	3,352,756	-0.24(-0.64%)
Nov 30, 2017	38.35	38.55	37.89	38.32	5,555,725	-0.17(-0.44%)
Nov 29, 2017	38.64	38.76	37.89	38.49	1,838,135	-0.11(-0.29%)
Nov 28, 2017	38.10	38.70	37.79	38.60	2,722,021	+0.44(+1.15%)
Nov 27, 2017	37.95	38.20	37.24	38.16	1,679,978	+0.04(+0.10%)
Nov 24, 2017	38.19	38.42	37.84	38.12	1,620,926	+0.08(+0.22%)
Nov 22, 2017	38.88	38.99	37.64	38.04	2,048,326	-0.98(-2.52%)
Nov 21, 2017	39.25	39.41	38.61	39.02	1,966,782	-0.16(-0.41%)
Nov 20, 2017	40.00	40.06	39.10	39.18	1,217,251	-0.61(-1.53%)
Nov 17, 2017	39.61	40.18	39.11	39.79	1,293,700	+0.25(+0.64%)
Nov 16, 2017	39.06	39.59	38.97	39.54	1,247,540	+0.73(+1.88%)
Nov 15, 2017	39.26	39.26	38.18	38.81	1,694,812	-0.48(-1.22%)
Nov 14, 2017	39.32	39.77	38.91	39.28	1,469,942	-0.16(-0.40%)
Nov 13, 2017	39.10	39.75	38.83	39.44	2,028,901	+0.37(+0.96%)
Nov 10, 2017	38.21	39.10	38.21	39.07	1,452,735	+0.63(+1.63%)
Nov 09, 2017	38.22	38.55	37.85	38.44	1,382,208	+0.01(+0.02%)
Nov 08, 2017	38.62	39.13	38.38	38.43	1,792,250	-0.14(-0.36%)
Nov 07, 2017	38.49	38.76	38.33	38.57	1,684,036	+0.04(+0.10%)
Nov 06, 2017	39.12	39.37	38.50	38.53	2,685,145	-0.61(-1.55%)
Nov 03, 2017	37.71	39.18	37.71	39.14	3,539,751	+1.54(+4.08%)
Nov 02, 2017	37.37	38.07	37.37	37.61	2,057,358	+0.26(+0.70%)

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.