Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.43	47.22	45.61	45.83	545,725	-0.07(-0.15%)
Jan 30, 2018	46.06	46.06	45.49	45.90	650,153	-0.78(-1.67%)
Jan 29, 2018	47.08	47.73	46.60	46.68	510,208	-0.77(-1.62%)
Jan 26, 2018	46.51	47.50	46.11	47.45	521,617	+1.04(+2.24%)
Jan 25, 2018	47.00	47.18	46.17	46.41	432,203	-0.30(-0.64%)
Jan 24, 2018	46.27	46.94	45.81	46.71	801,299	+0.48(+1.04%)
Jan 23, 2018	44.61	46.28	44.61	46.23	1,061,436	+1.48(+3.31%)
Jan 22, 2018	43.49	44.78	43.30	44.75	842,192	+1.21(+2.78%)
Jan 19, 2018	43.30	43.74	42.45	43.54	1,523,845	+0.13(+0.30%)
Jan 18, 2018	43.79	43.98	43.11	43.41	590,564	-0.38(-0.87%)
Jan 17, 2018	43.80	44.16	43.23	43.79	702,511	-0.33(-0.75%)
Jan 16, 2018	45.86	46.09	43.79	44.12	709,614	-1.28(-2.82%)
Jan 12, 2018		45.40	45.40	45.40	0	-0.63(-1.37%)
Jan 11, 2018	44.38	46.47	44.24	46.03	1,108,920	+2.10(+4.78%)
Jan 10, 2018			43.07	43.93	576,891	+0.07(+0.16%)
Jan 09, 2018	44.01	44.34	43.46	43.86	391,603	-0.03(-0.07%)
Jan 08, 2018	43.40	44.65	43.40	43.89	581,566	+0.19(+0.43%)
Jan 05, 2018	44.03	44.76	43.45	43.70	897,114	-0.77(-1.73%)
Jan 04, 2018	44.47	44.79	43.96	44.47	665,894	+0.33(+0.75%)
Jan 03, 2018	43.60	44.38	43.33	44.14	523,561	+0.51(+1.17%)
Jan 02, 2018	42.88	43.99	42.83	43.63	383,594	+0.75(+1.75%)
Dec 29, 2017		42.88	42.88	42.88	0	-0.51(-1.18%)
Dec 28, 2017	43.50	43.57	42.84	43.39	403,744	-0.05(-0.12%)
Dec 27, 2017	44.00	44.00	43.34	43.44	420,298	-0.55(-1.25%)
Dec 26, 2017	44.60	44.60	43.16	43.99	712,373	-0.62(-1.39%)
Dec 22, 2017	44.82	45.03	43.68	44.61	470,762	-0.01(-0.02%)
Dec 21, 2017	42.90	45.16	42.49	44.62	1,422,667	+1.89(+4.42%)
Dec 20, 2017	45.10	45.11	42.34	42.73	1,989,778	-2.57(-5.67%)
Dec 19, 2017	46.94	47.47	44.30	45.30	5,024,148	+3.11(+7.37%)
Dec 18, 2017	41.19	42.36	41.05	42.19	1,036,895	+1.62(+3.99%)
Dec 15, 2017	40.66	41.01	40.49	40.57	936,044	+0.42(+1.05%)
Dec 14, 2017	41.30	41.30	39.96	40.15	506,433	-0.94(-2.29%)
Dec 13, 2017	41.68	42.11	40.95	41.09	458,459	-0.54(-1.30%)
Dec 12, 2017	41.61	42.33	41.30	41.63	846,213	+1.56(+3.89%)
Dec 11, 2017	39.71	40.25	39.33	40.07	410,370	+0.17(+0.43%)
Dec 08, 2017	41.02	41.18	39.86	39.90	334,067	+0.00(+0.00%)
Dec 07, 2017	40.37	40.95	40.00		331,690	+0.00(+0.00%)
Dec 06, 2017	40.60	40.94	40.14	40.37	430,917	-0.49(-1.20%)
Dec 05, 2017	40.10	41.55	40.01	40.86	497,424	+0.85(+2.12%)
Dec 04, 2017	40.50	40.77	40.00	40.01	423,774	-0.12(-0.30%)
Dec 01, 2017	40.89	40.98	38.91	40.13	973,924	-0.58(-1.42%)
Nov 30, 2017	41.68	41.68	40.60	40.71	684,029	-0.67(-1.62%)
Nov 29, 2017	40.20	41.99	39.99	41.38	676,325	+1.65(+4.15%)
Nov 28, 2017	38.73	39.90	38.45	39.73	358,605	+1.06(+2.74%)
Nov 27, 2017	38.56	38.87	38.15	38.67	356,134	+0.10(+0.26%)
Nov 24, 2017	38.95	39.17	38.44	38.57	73,170	-0.02(-0.05%)
Nov 22, 2017	39.14	39.64	38.31	38.59	289,405	-0.33(-0.85%)
Nov 21, 2017	38.26	39.03	38.26	38.92	433,695	+0.74(+1.94%)
Nov 20, 2017	37.60	38.42	37.60	38.18	582,596	+0.58(+1.54%)
Nov 17, 2017	38.23	38.56	37.37	37.60	618,505	-1.37(-3.52%)
Nov 16, 2017	38.17	39.26	38.11	38.97	498,771	+0.80(+2.10%)
Nov 15, 2017	38.30	38.59	37.84	38.17	605,141	-0.50(-1.29%)
Nov 14, 2017	39.00	39.54	38.40	38.67	494,487	-0.77(-1.95%)
Nov 13, 2017	39.38	39.69	39.01	39.44	396,535	+0.06(+0.15%)
Nov 10, 2017	39.38	39.82	39.00	39.38	437,243	-0.08(-0.20%)
Nov 09, 2017	40.50	40.61	38.93	39.46	665,623	-1.46(-3.57%)
Nov 08, 2017	40.84	41.00	40.41	40.92	346,608	-0.18(-0.44%)
Nov 07, 2017	42.03	42.16	40.70	41.10	421,789	-0.79(-1.89%)
Nov 06, 2017	42.05	42.50	41.79	41.89	270,419	-0.19(-0.45%)
Nov 03, 2017	42.83	43.14	42.00	42.08	461,831	-0.75(-1.75%)
Nov 02, 2017	41.69	43.12	41.27	42.83	803,452	+1.15(+2.76%)

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.