Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.63	41.63	39.76	40.07	21,745	-1.60(-3.83%)
Jan 30, 2018	41.36	42.78	41.36	41.67	30,454	+0.00(+0.00%)
Jan 29, 2018	41.98	42.56	41.67	41.67	19,430	-0.62(-1.47%)
Jan 26, 2018	42.83	42.83	41.49	42.29	33,897	-0.49(-1.14%)
Jan 25, 2018	41.81	42.92	40.92	42.78	39,094	+1.24(+2.99%)
Jan 24, 2018	42.92	43.58	41.14	41.54	31,740	-1.20(-2.80%)
Jan 23, 2018	43.36	43.85	42.74	42.74	18,627	-0.62(-1.43%)
Jan 22, 2018	43.45	44.29	42.98	43.36	36,707	-0.04(-0.10%)
Jan 19, 2018	43.00	43.85	42.87	43.40	43,889	+0.80(+1.88%)
Jan 18, 2018	42.60	44.67	41.72	42.60	54,446	-0.04(-0.10%)
Jan 17, 2018	41.72	43.31	40.87	42.65	105,991	+1.11(+2.67%)
Jan 16, 2018	42.69	42.74	41.45	41.54	56,166	-0.98(-2.30%)
Jan 12, 2018		42.52	42.52	42.52	0	+0.27(+0.63%)
Jan 11, 2018	41.72	42.56	41.64	42.25	41,060	+0.53(+1.28%)
Jan 10, 2018	42.56	42.56	40.96	41.72	39,067	-0.84(-1.98%)
Jan 09, 2018	41.89	43.36	41.89	42.56	70,650	+0.75(+1.80%)
Jan 08, 2018	40.47	42.65	39.94	41.81	75,291	+1.51(+3.74%)
Jan 05, 2018	39.50	41.23	39.30	40.30	78,667	+2.84(+7.58%)
Jan 04, 2018	37.46	38.12	37.46	37.46	15,905	+0.00(+0.00%)
Jan 03, 2018	37.32	37.94	37.15	37.46	16,539	+0.13(+0.36%)
Jan 02, 2018	37.43	37.77	37.32	37.32	13,378	-0.04(-0.12%)
Dec 29, 2017		37.37	37.37	37.37	0	-0.04(-0.12%)
Dec 28, 2017	37.28	37.77	36.97	37.41	42,458	+0.09(+0.24%)
Dec 27, 2017	37.54	37.63	36.88	37.32	15,871	-0.27(-0.71%)
Dec 26, 2017	36.84	37.94	36.84	37.59	12,689	+0.71(+1.92%)
Dec 22, 2017	36.84	37.01	36.75	36.88	13,747	+0.09(+0.24%)
Dec 21, 2017	37.19	37.32	36.66	36.79	10,059	-0.31(-0.84%)
Dec 20, 2017	37.06	37.35	36.57	37.10	22,900	+0.04(+0.12%)
Dec 19, 2017	37.37	37.50	36.62	37.06	17,748	-0.27(-0.71%)
Dec 18, 2017	36.70	37.54	36.70	37.32	29,729	+1.02(+2.80%)
Dec 15, 2017	36.08	36.79	35.95	36.31	68,722	+0.44(+1.23%)
Dec 14, 2017	36.57	36.57	35.82	35.86	36,798	-0.71(-1.94%)
Dec 13, 2017	36.31	36.88	36.17	36.57	26,272	+0.31(+0.85%)
Dec 12, 2017	36.31	36.70	36.13	36.26	25,453	+0.13(+0.37%)
Dec 11, 2017	36.84	36.88	35.79	36.13	33,078	-0.84(-2.28%)
Dec 08, 2017	37.37	37.37	36.83	36.97	19,375	-0.31(-0.83%)
Dec 07, 2017	37.19	38.03	36.92	37.28	23,820	+0.13(+0.36%)
Dec 06, 2017	38.12	38.70	37.10	37.15	23,598	-0.75(-1.99%)
Dec 05, 2017	38.25	38.39	37.59	37.90	18,782	-0.31(-0.81%)
Dec 04, 2017	38.83	38.98	38.21	38.21	12,232	-0.09(-0.23%)
Dec 01, 2017	39.54	39.54	37.79	38.30	18,773	-1.20(-3.03%)
Nov 30, 2017	39.76	39.85	39.05	39.49	20,442	+0.00(+0.00%)
Nov 29, 2017	40.02	40.20	39.32	39.49	13,289	-0.44(-1.11%)
Nov 28, 2017	39.18	40.20	39.18	39.94	18,628	+0.89(+2.27%)
Nov 27, 2017	39.58	39.58	39.01	39.05	33,562	-0.71(-1.78%)
Nov 24, 2017	39.85	39.85	38.72	39.76	6,778	+0.04(+0.11%)
Nov 22, 2017	39.36	40.33	37.99	39.71	24,161	+0.35(+0.90%)
Nov 21, 2017	39.40	39.54	38.92	39.36	17,495	+0.71(+1.83%)
Nov 20, 2017	38.39	38.83	38.16	38.65	24,386	+0.31(+0.81%)
Nov 17, 2017	37.99	38.87	37.99	38.34	17,248	+0.31(+0.81%)
Nov 16, 2017	37.63	38.21	37.50	38.03	66,539	+0.58(+1.54%)
Nov 15, 2017	37.23	38.30	37.23	37.46	30,932	-0.18(-0.47%)
Nov 14, 2017	36.75	37.90	36.75	37.63	55,177	+0.44(+1.19%)
Nov 13, 2017	37.50	37.63	36.84	37.19	15,251	-0.66(-1.75%)
Nov 10, 2017	37.81	38.12	37.72	37.85	8,651	-0.09(-0.23%)
Nov 09, 2017	39.09	39.09	37.77	37.94	17,067	-1.55(-3.92%)
Nov 08, 2017	38.70	39.85	38.03	39.49	20,712	+0.71(+1.83%)
Nov 07, 2017	39.14	39.14	38.30	38.78	19,982	-0.35(-0.90%)
Nov 06, 2017	39.98	39.98	39.03	39.14	24,100	-0.80(-2.00%)
Nov 03, 2017	39.80	40.60	39.58	39.94	16,074	+0.09(+0.22%)
Nov 02, 2017	39.27	40.80	39.27	39.85	30,472	+0.49(+1.24%)

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.