Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.03	43.25	42.43	42.80	973,174	-0.03(-0.08%)
Jan 30, 2018	42.84	43.07	42.46	42.84	242,747	-0.52(-1.19%)
Jan 29, 2018	43.11	43.69	42.90	43.35	538,942	+0.08(+0.18%)
Jan 26, 2018	42.81	43.37	42.55	43.28	504,932	+0.51(+1.19%)
Jan 25, 2018	43.18	43.18	42.67	42.77	540,747	-0.40(-0.94%)
Jan 24, 2018	43.21	43.24	42.52	43.17	829,158	+0.12(+0.28%)
Jan 23, 2018	42.22	43.11	42.22	43.05	556,039	+0.59(+1.38%)
Jan 22, 2018	42.04	42.78	41.68	42.47	963,891	+0.98(+2.37%)
Jan 19, 2018	40.79	41.58	40.73	41.48	494,401	+1.11(+2.75%)
Jan 18, 2018	40.74	41.31	39.98	40.37	623,345	-0.49(-1.20%)
Jan 17, 2018	39.67	41.53	39.67	40.86	1,754,505	+1.15(+2.91%)
Jan 16, 2018	43.01	43.34	39.21	39.71	2,664,726	-3.97(-9.09%)
Jan 12, 2018		43.68	43.68	43.68	0	-0.86(-1.93%)
Jan 11, 2018	44.18	44.76	43.57	44.54	871,463	+0.39(+0.88%)
Jan 10, 2018			42.66	44.15	4,114,635	-4.51(-9.28%)
Jan 09, 2018	48.18	48.69	47.64	48.67	318,318	+0.59(+1.22%)
Jan 08, 2018	47.39	48.16	46.66	48.08	456,358	+0.79(+1.68%)
Jan 05, 2018	47.81	47.86	46.60	47.29	444,307	-0.12(-0.25%)
Jan 04, 2018	47.95	48.63	46.99	47.41	305,878	-0.03(-0.07%)
Jan 03, 2018	47.82	47.98	46.54	47.45	324,113	-0.14(-0.29%)
Jan 02, 2018	46.09	47.71	45.93	47.58	336,023	+1.96(+4.29%)
Dec 29, 2017		45.63	45.63	45.63	0	-0.11(-0.24%)
Dec 28, 2017	46.66	46.75	45.36	45.74	325,742	-1.00(-2.14%)
Dec 27, 2017	45.49	46.93	45.19	46.74	284,890	+1.28(+2.80%)
Dec 26, 2017	45.30	45.65	44.39	45.46	213,030	-0.10(-0.23%)
Dec 22, 2017	45.63	45.74	45.38	45.57	73,877	-0.02(-0.04%)
Dec 21, 2017	45.99	45.99	45.51	45.59	127,728	-0.22(-0.47%)
Dec 20, 2017	45.91	46.18	45.34	45.80	238,241	+0.05(+0.11%)
Dec 19, 2017	45.86	46.44	45.62	45.75	307,500	-0.26(-0.56%)
Dec 18, 2017	45.66	46.40	45.53	46.01	340,740	+0.38(+0.83%)
Dec 15, 2017	45.23	46.01	45.10	45.63	420,523	+0.45(+0.99%)
Dec 14, 2017	45.51	45.51	44.61	45.18	426,242	+0.17(+0.38%)
Dec 13, 2017	45.40	45.58	44.70	45.01	256,775	-0.18(-0.40%)
Dec 12, 2017	45.46	45.79	45.13	45.19	430,741	-0.34(-0.76%)
Dec 11, 2017	46.09	46.41	44.87	45.53	506,941	-0.47(-1.03%)
Dec 08, 2017	46.09	47.30	45.67	46.01	494,141	+0.10(+0.23%)
Dec 07, 2017	45.71	46.01	44.90	45.90	508,923	+0.70(+1.54%)
Dec 06, 2017	46.49	46.82	44.65	45.21	891,023	-1.61(-3.44%)
Dec 05, 2017	44.80	47.49	44.67	46.82	1,108,438	+2.02(+4.52%)
Dec 04, 2017	44.65	45.08	44.65	44.79	584,686	+0.36(+0.81%)
Dec 01, 2017	44.45	45.36	43.80	44.43	509,406	-0.16(-0.37%)
Nov 30, 2017	43.29	45.52	43.23	44.59	850,126	+1.30(+3.01%)
Nov 29, 2017	42.86	43.70	42.57	43.29	973,045	+0.65(+1.51%)
Nov 28, 2017	43.90	44.45	42.35	42.65	907,820	-0.93(-2.14%)
Nov 27, 2017	42.94	43.82	42.82	43.58	617,032	+0.97(+2.29%)
Nov 24, 2017	42.95	42.98	42.18	42.60	257,246	-0.06(-0.14%)
Nov 22, 2017	42.43	43.02	42.22	42.66	241,299	+0.39(+0.92%)
Nov 21, 2017	41.75	42.52	41.34	42.28	542,137	+0.98(+2.38%)
Nov 20, 2017	41.29	41.54	40.79	41.29	249,775	+0.08(+0.19%)
Nov 17, 2017	40.89	41.66	40.81	41.22	438,274	+0.34(+0.82%)
Nov 16, 2017	40.60	41.47	40.56	40.88	481,527	+0.61(+1.52%)
Nov 15, 2017	40.31	40.48	40.07	40.27	630,588	-0.25(-0.62%)
Nov 14, 2017	40.80	41.00	40.33	40.52	284,874	-0.37(-0.91%)
Nov 13, 2017	40.48	41.09	40.33	40.89	202,311	+0.25(+0.61%)
Nov 10, 2017	40.71	40.85	40.53	40.64	269,121	+0.01(+0.02%)
Nov 09, 2017	40.92	41.09	40.53	40.63	186,605	-0.63(-1.52%)
Nov 08, 2017	41.42	42.04	40.71	41.26	411,751	-0.15(-0.35%)
Nov 07, 2017	41.51	41.53	41.06	41.41	327,073	-0.09(-0.23%)
Nov 06, 2017	41.32	41.58	40.88	41.50	558,060	+0.42(+1.02%)
Nov 03, 2017	41.77	42.08	40.77	41.08	506,735	-0.59(-1.42%)
Nov 02, 2017	41.29	42.53	41.25	41.67	443,605	+0.18(+0.43%)

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.