Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.55	43.55	41.27	41.51	400,076	-1.89(-4.35%)
Jan 30, 2018	44.91	45.96	42.85	43.40	620,146	-1.04(-2.35%)
Jan 29, 2018	44.67	44.82	44.25	44.44	303,292	-0.22(-0.49%)
Jan 26, 2018	44.69	44.73	44.13	44.66	331,424	+0.31(+0.71%)
Jan 25, 2018	45.07	45.07	44.19	44.35	288,582	-0.51(-1.14%)
Jan 24, 2018	44.51	44.93	44.38	44.86	160,047	+0.39(+0.88%)
Jan 23, 2018	44.52	44.69	44.19	44.47	129,592	+0.17(+0.39%)
Jan 22, 2018	43.84	44.42	43.84	44.30	167,507	+0.35(+0.79%)
Jan 19, 2018	43.64	44.11	43.64	43.95	230,162	+0.22(+0.50%)
Jan 18, 2018	43.73	43.94	43.58	43.73	192,262	+0.03(+0.06%)
Jan 17, 2018	43.63	43.74	43.22	43.70	255,260	+0.07(+0.16%)
Jan 16, 2018	44.38	44.77	43.58	43.63	285,667	-0.10(-0.22%)
Jan 12, 2018		43.73	43.73	43.73	0	+0.55(+1.27%)
Jan 11, 2018	42.56	43.19	42.21	43.18	242,286	+0.77(+1.83%)
Jan 10, 2018		42.80	41.83	42.41	291,566	+0.57(+1.37%)
Jan 09, 2018	41.01	42.17	40.95	41.83	318,000	+1.04(+2.54%)
Jan 08, 2018	39.94	40.89	39.61	40.80	242,861	+1.03(+2.58%)
Jan 05, 2018	40.28	40.30	39.71	39.77	140,060	-0.38(-0.95%)
Jan 04, 2018	40.12	40.36	39.94	40.15	172,257	+0.25(+0.63%)
Jan 03, 2018	39.97	40.23	39.75	39.90	138,718	+0.05(+0.13%)
Jan 02, 2018	39.66	39.86	39.54	39.85	218,875	+0.31(+0.79%)
Dec 29, 2017		39.54	39.54	39.54	0	-0.28(-0.70%)
Dec 28, 2017	39.45	39.81	39.27	39.81	156,917	+0.34(+0.86%)
Dec 27, 2017	39.84	40.08	39.32	39.47	214,132	-0.37(-0.92%)
Dec 26, 2017	40.02	40.64	39.47	39.84	109,424	-0.05(-0.13%)
Dec 22, 2017	39.95	39.95	39.44	39.89	179,255	+0.32(+0.81%)
Dec 21, 2017	39.49	39.79	38.85	39.57	141,681	+0.33(+0.84%)
Dec 20, 2017	39.55	39.55	38.99	39.24	143,391	-0.17(-0.42%)
Dec 19, 2017	39.71	39.91	39.16	39.41	124,143	-0.31(-0.79%)
Dec 18, 2017	40.32	40.89	39.55	39.72	181,003	-0.33(-0.83%)
Dec 15, 2017	39.61	40.21	39.06	40.05	696,926	+0.48(+1.21%)
Dec 14, 2017	39.69	40.05	39.26	39.57	273,729	-0.03(-0.09%)
Dec 13, 2017	39.55	40.29	39.45	39.61	367,791	-0.01(-0.02%)
Dec 12, 2017	39.27	39.91	39.21	39.61	202,136	+0.40(+1.02%)
Dec 11, 2017	39.05	39.42	38.70	39.21	250,217	+0.23(+0.60%)
Dec 08, 2017	38.67	39.03	38.35	38.98	100,213	+0.00(+0.00%)
Dec 07, 2017	38.14	38.63	38.14		109,272	+0.00(+0.00%)
Dec 06, 2017	38.27	38.58	38.02	38.21	179,707	-0.25(-0.66%)
Dec 05, 2017	39.04	39.28	38.44	38.47	145,714	-0.56(-1.43%)
Dec 04, 2017	38.73	39.07	38.65	39.02	178,638	+0.76(+1.98%)
Dec 01, 2017	38.72	38.72	37.46	38.27	167,494	-0.41(-1.06%)
Nov 30, 2017	38.68	38.91	38.44	38.67	270,290	+0.21(+0.54%)
Nov 29, 2017	38.42	39.09	38.31	38.47	145,543	+0.11(+0.29%)
Nov 28, 2017	38.14	38.39	37.77	38.35	134,282	+0.36(+0.96%)
Nov 27, 2017	38.39	38.45	37.90	37.99	177,098	-0.40(-1.04%)
Nov 24, 2017	38.23	38.54	38.08	38.39	89,929	+0.28(+0.73%)
Nov 22, 2017	38.43	38.46	38.02	38.11	142,501	-0.17(-0.45%)
Nov 21, 2017	37.77	38.49	37.63	38.28	161,900	+0.67(+1.77%)
Nov 20, 2017	36.81	37.75	36.81	37.62	254,798	+0.88(+2.38%)
Nov 17, 2017	36.50	36.96	36.50	36.74	297,782	+0.03(+0.09%)
Nov 16, 2017	36.82	36.95	36.62	36.71	181,716	-0.03(-0.07%)
Nov 15, 2017	36.51	36.79	36.24	36.73	227,652	+0.02(+0.05%)
Nov 14, 2017	36.28	36.72	36.20	36.72	283,808	+0.25(+0.69%)
Nov 13, 2017	36.16	37.17	35.98	36.46	404,571	+0.27(+0.74%)
Nov 10, 2017	36.21	36.34	36.11	36.20	238,105	+0.10(+0.26%)
Nov 09, 2017	35.92	36.19	35.78	36.10	416,748	-0.01(-0.02%)
Nov 08, 2017	35.56	36.14	35.25	36.11	331,791	+0.68(+1.91%)
Nov 07, 2017	36.20	36.26	35.41	35.43	173,288	-0.57(-1.59%)
Nov 06, 2017	35.85	36.20	35.81	36.01	154,761	+0.11(+0.31%)
Nov 03, 2017	36.08	36.08	35.75	35.89	231,315	-0.17(-0.48%)
Nov 02, 2017	36.20	36.34	35.94	36.07	202,668	-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.