Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.08	46.45	45.06	45.48	1,245,531	-0.39(-0.85%)
Jan 30, 2018	46.53	46.58	45.57	45.87	1,257,652	-1.15(-2.44%)
Jan 29, 2018	48.01	48.24	46.88	47.02	971,004	-1.00(-2.07%)
Jan 26, 2018	47.66	48.21	47.34	48.01	477,827	+0.53(+1.12%)
Jan 25, 2018	47.74	47.97	47.32	47.48	548,864	-0.15(-0.32%)
Jan 24, 2018	47.58	47.93	47.40	47.63	613,529	+0.14(+0.30%)
Jan 23, 2018	47.19	47.73	46.60	47.49	818,970	+0.28(+0.59%)
Jan 22, 2018	46.40	47.62	46.32	47.21	1,058,740	+0.80(+1.73%)
Jan 19, 2018	45.84	46.48	45.76	46.41	758,388	+0.62(+1.34%)
Jan 18, 2018	45.96	46.48	45.42	45.79	704,122	-0.07(-0.15%)
Jan 17, 2018	46.05	46.51	45.62	45.86	669,700	-0.13(-0.29%)
Jan 16, 2018	46.01	46.33	45.33	46.00	1,159,072	+0.40(+0.87%)
Jan 12, 2018		45.60	45.60	45.60	0	+0.46(+1.03%)
Jan 11, 2018	44.32	45.46	44.20	45.13	1,046,942	+0.87(+1.96%)
Jan 10, 2018	44.36	44.94	43.89	44.27	567,069	+0.03(+0.06%)
Jan 09, 2018	44.38	44.47	43.73	44.24	586,637	-0.04(-0.10%)
Jan 08, 2018	44.41	44.70	43.67	44.28	811,947	-0.03(-0.06%)
Jan 05, 2018	44.48	44.50	43.29	44.31	1,103,132	-0.20(-0.45%)
Jan 04, 2018	45.13	45.18	44.28	44.51	1,086,284	-0.29(-0.64%)
Jan 03, 2018	43.10	44.85	43.06	44.80	1,518,761	+1.97(+4.59%)
Jan 02, 2018	41.91	43.08	41.88	42.83	1,154,055	+1.04(+2.48%)
Dec 29, 2017		41.79	41.79	41.79	0	+0.64(+1.56%)
Dec 28, 2017	39.85	41.49	39.85	41.15	1,321,134	+1.11(+2.78%)
Dec 27, 2017	40.49	40.74	39.84	40.04	833,109	-0.45(-1.10%)
Dec 26, 2017	40.55	40.91	40.15	40.49	765,203	-0.20(-0.50%)
Dec 22, 2017	40.11	40.77	39.94	40.69	680,443	+0.39(+0.96%)
Dec 21, 2017	40.07	41.28	39.92	40.30	1,041,551	+0.08(+0.19%)
Dec 20, 2017	40.55	40.78	39.47	40.23	1,114,695	-0.33(-0.81%)
Dec 19, 2017	41.16	41.60	40.54	40.55	661,947	-0.74(-1.80%)
Dec 18, 2017	41.39	42.16	40.83	41.30	1,053,932	+0.00(+0.00%)
Dec 15, 2017	41.31	41.52	40.98	41.30	1,550,609	+0.03(+0.08%)
Dec 14, 2017	41.11	41.54	40.96	41.26	1,033,800	+0.05(+0.12%)
Dec 13, 2017	40.87	41.40	40.77	41.21	817,548	+0.33(+0.80%)
Dec 12, 2017	39.98	41.12	39.91	40.88	965,652	+0.78(+1.96%)
Dec 11, 2017	39.38	40.25	39.22	40.10	785,237	+0.83(+2.10%)
Dec 08, 2017	39.20	39.83	39.10	39.27	646,579	+0.06(+0.15%)
Dec 07, 2017	38.40	39.42	38.30	39.21	940,570	+0.67(+1.73%)
Dec 06, 2017	39.61	39.71	38.27	38.55	1,154,908	-1.26(-3.16%)
Dec 05, 2017	39.84	40.55	39.71	39.80	724,983	-0.18(-0.44%)
Dec 04, 2017	39.39	40.46	39.39	39.98	1,200,999	+0.62(+1.56%)
Dec 01, 2017	38.88	39.69	38.79	39.37	952,234	+0.62(+1.61%)
Nov 30, 2017	37.60	38.96	37.45	38.74	1,551,806	+1.13(+3.01%)
Nov 29, 2017	37.77	38.16	37.03	37.61	1,400,247	-0.36(-0.96%)
Nov 28, 2017	38.61	38.79	37.80	37.97	1,251,981	-0.70(-1.81%)
Nov 27, 2017	39.32	39.53	38.65	38.67	826,123	-0.84(-2.13%)
Nov 24, 2017	39.40	39.88	39.30	39.52	288,361	+0.12(+0.30%)
Nov 22, 2017	38.82	39.60	38.78	39.40	707,087	+0.58(+1.50%)
Nov 21, 2017	40.24	40.27	38.76	38.82	1,064,262	-1.17(-2.93%)
Nov 20, 2017	40.23	40.28	39.27	39.99	945,864	-0.13(-0.32%)
Nov 17, 2017	40.07	40.21	39.60	40.12	1,219,951	+0.22(+0.55%)
Nov 16, 2017	40.12	40.28	39.59	39.90	1,340,206	-0.24(-0.59%)
Nov 15, 2017	40.74	40.79	39.85	40.13	1,197,745	-0.76(-1.86%)
Nov 14, 2017	41.71	41.72	40.09	40.89	1,710,965	-1.06(-2.53%)
Nov 13, 2017	42.33	42.56	41.66	41.95	1,019,636	-0.65(-1.52%)
Nov 10, 2017	42.68	42.92	42.26	42.60	634,226	+0.10(+0.24%)
Nov 09, 2017	42.93	43.55	42.44	42.50	698,844	-0.62(-1.43%)
Nov 08, 2017	43.63	43.74	43.00	43.12	635,565	-0.59(-1.36%)
Nov 07, 2017	43.41	44.02	43.40	43.71	783,481	+0.18(+0.42%)
Nov 06, 2017	42.80	43.55	41.83	43.53	1,052,785	+0.72(+1.67%)
Nov 03, 2017	44.34	44.43	42.64	42.81	1,405,177	-0.55(-1.27%)
Nov 02, 2017	44.15	44.43	42.58	43.37	494,346	-0.79(-1.79%)

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.