Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.55	43.55	41.27	41.51	400,047	-1.89(-4.35%)
Jan 30, 2018	44.91	45.96	42.85	43.40	620,101	-1.04(-2.35%)
Jan 29, 2018	44.67	44.82	44.26	44.45	303,270	-0.22(-0.49%)
Jan 26, 2018	44.69	44.73	44.13	44.66	331,400	+0.31(+0.71%)
Jan 25, 2018	45.07	45.07	44.19	44.35	288,561	-0.51(-1.14%)
Jan 24, 2018	44.52	44.93	44.39	44.86	160,035	+0.39(+0.88%)
Jan 23, 2018	44.53	44.69	44.19	44.47	129,582	+0.17(+0.39%)
Jan 22, 2018	43.85	44.42	43.85	44.30	167,495	+0.35(+0.79%)
Jan 19, 2018	43.65	44.12	43.65	43.95	230,146	+0.22(+0.50%)
Jan 18, 2018	43.73	43.94	43.59	43.73	192,248	+0.03(+0.06%)
Jan 17, 2018	43.64	43.74	43.22	43.71	255,241	+0.07(+0.16%)
Jan 16, 2018	44.39	44.78	43.59	43.64	285,646	-0.10(-0.22%)
Jan 12, 2018		43.73	43.73	43.73	0	+0.55(+1.27%)
Jan 11, 2018	42.57	43.19	42.21	43.19	242,269	+0.77(+1.83%)
Jan 10, 2018		42.81	41.84	42.41	291,545	+0.57(+1.37%)
Jan 09, 2018	41.01	42.18	40.95	41.84	317,977	+1.04(+2.54%)
Jan 08, 2018	39.95	40.90	39.62	40.80	242,843	+1.03(+2.58%)
Jan 05, 2018	40.29	40.30	39.71	39.77	140,050	-0.38(-0.95%)
Jan 04, 2018	40.12	40.37	39.95	40.16	172,245	+0.25(+0.63%)
Jan 03, 2018	39.97	40.23	39.76	39.90	138,708	+0.05(+0.13%)
Jan 02, 2018	39.66	39.86	39.55	39.85	218,859	+0.31(+0.79%)
Dec 29, 2017		39.54	39.54	39.54	0	-0.28(-0.70%)
Dec 28, 2017	39.45	39.82	39.27	39.82	156,906	+0.34(+0.86%)
Dec 27, 2017	39.84	40.09	39.32	39.48	214,117	-0.37(-0.92%)
Dec 26, 2017	40.03	40.64	39.47	39.84	109,416	-0.05(-0.13%)
Dec 22, 2017	39.96	39.96	39.44	39.90	179,242	+0.32(+0.81%)
Dec 21, 2017	39.49	39.79	38.85	39.57	141,671	+0.33(+0.84%)
Dec 20, 2017	39.56	39.56	38.99	39.24	143,381	-0.17(-0.42%)
Dec 19, 2017	39.71	39.91	39.16	39.41	124,134	-0.31(-0.79%)
Dec 18, 2017	40.32	40.90	39.56	39.72	180,990	-0.33(-0.83%)
Dec 15, 2017	39.61	40.22	39.06	40.05	696,876	+0.48(+1.21%)
Dec 14, 2017	39.70	40.05	39.26	39.57	273,709	-0.03(-0.09%)
Dec 13, 2017	39.56	40.30	39.45	39.61	367,764	-0.01(-0.02%)
Dec 12, 2017	39.27	39.91	39.21	39.62	202,121	+0.40(+1.02%)
Dec 11, 2017	39.05	39.43	38.70	39.22	250,199	+0.24(+0.60%)
Dec 08, 2017	38.68	39.03	38.35	38.98	100,206	+0.00(+0.00%)
Dec 07, 2017	38.15	38.64	38.15		109,264	+0.00(+0.00%)
Dec 06, 2017	38.28	38.58	38.02	38.22	179,694	-0.25(-0.66%)
Dec 05, 2017	39.04	39.29	38.44	38.47	145,704	-0.56(-1.43%)
Dec 04, 2017	38.74	39.07	38.65	39.02	178,625	+0.76(+1.98%)
Dec 01, 2017	38.72	38.72	37.47	38.27	167,482	-0.41(-1.06%)
Nov 30, 2017	38.69	38.91	38.44	38.68	270,270	+0.21(+0.54%)
Nov 29, 2017	38.43	39.09	38.31	38.47	145,532	+0.11(+0.29%)
Nov 28, 2017	38.14	38.39	37.78	38.36	134,272	+0.36(+0.96%)
Nov 27, 2017	38.39	38.45	37.91	37.99	177,085	-0.40(-1.04%)
Nov 24, 2017	38.23	38.55	38.08	38.39	89,923	+0.28(+0.73%)
Nov 22, 2017	38.43	38.46	38.02	38.11	142,491	-0.17(-0.45%)
Nov 21, 2017	37.78	38.49	37.63	38.29	161,888	+0.67(+1.77%)
Nov 20, 2017	36.81	37.75	36.81	37.62	254,780	+0.88(+2.38%)
Nov 17, 2017	36.50	36.97	36.50	36.74	297,760	+0.03(+0.09%)
Nov 16, 2017	36.82	36.95	36.62	36.71	181,703	-0.03(-0.07%)
Nov 15, 2017	36.51	36.79	36.24	36.74	227,636	+0.02(+0.05%)
Nov 14, 2017	36.29	36.72	36.20	36.72	283,788	+0.25(+0.69%)
Nov 13, 2017	36.16	37.17	35.98	36.47	404,541	+0.27(+0.74%)
Nov 10, 2017	36.22	36.35	36.11	36.20	238,088	+0.10(+0.26%)
Nov 09, 2017	35.92	36.19	35.78	36.10	416,718	-0.01(-0.02%)
Nov 08, 2017	35.56	36.14	35.25	36.11	331,767	+0.68(+1.91%)
Nov 07, 2017	36.20	36.26	35.41	35.44	173,275	-0.57(-1.59%)
Nov 06, 2017	35.85	36.21	35.81	36.01	154,749	+0.11(+0.31%)
Nov 03, 2017	36.09	36.09	35.76	35.90	231,298	-0.17(-0.48%)
Nov 02, 2017	36.20	36.35	35.94	36.07	202,654	-0.13(-0.36%)

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.