Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.31	41.55	40.43	41.15	1,765,768	+0.28(+0.68%)
Jan 30, 2018	40.18	41.03	40.07	40.87	1,839,611	+0.74(+1.86%)
Jan 29, 2018	41.14	41.31	39.71	40.13	2,228,546	-0.67(-1.65%)
Jan 26, 2018	41.60	41.88	40.20	40.80	1,911,978	-0.80(-1.93%)
Jan 25, 2018	40.86	42.31	40.83	41.60	3,136,865	+1.12(+2.76%)
Jan 24, 2018	41.19	41.52	40.33	40.49	2,443,067	-0.65(-1.58%)
Jan 23, 2018	42.34	42.60	40.20	41.14	3,058,434	-1.08(-2.56%)
Jan 22, 2018	41.56	42.81	41.56	42.22	1,948,789	+0.66(+1.60%)
Jan 19, 2018	43.25	43.79	41.46	41.55	3,471,576	-1.53(-3.54%)
Jan 18, 2018	42.98	43.25	41.25	43.08	5,790,048	-0.39(-0.89%)
Jan 17, 2018	45.08	45.53	43.14	43.47	3,850,374	+0.70(+1.64%)
Jan 16, 2018	46.13	46.20	41.80	42.77	3,173,526	-3.02(-6.60%)
Jan 12, 2018		45.79	45.79	45.79	0	-0.85(-1.83%)
Jan 11, 2018	45.45	46.71	45.28	46.64	1,153,471	+1.53(+3.38%)
Jan 10, 2018		45.64	45.02	45.12	869,003	-0.40(-0.88%)
Jan 09, 2018	45.98	46.20	45.52	45.52	1,076,720	-0.41(-0.89%)
Jan 08, 2018	46.37	46.56	45.77	45.93	1,485,594	-0.11(-0.24%)
Jan 05, 2018	45.25	46.14	44.91	46.04	989,580	+0.99(+2.19%)
Jan 04, 2018	45.04	45.72	44.83	45.05	1,237,582	+0.22(+0.49%)
Jan 03, 2018	45.10	45.44	44.24	44.83	967,187	-0.06(-0.13%)
Jan 02, 2018	43.79	44.94	43.76	44.89	1,147,936	+1.55(+3.59%)
Dec 29, 2017		43.33	43.33	43.33	0	+0.23(+0.52%)
Dec 28, 2017	43.42	43.52	43.04	43.11	868,814	+0.18(+0.43%)
Dec 27, 2017	43.21	43.39	42.76	42.93	729,711	-0.23(-0.52%)
Dec 26, 2017	43.67	43.67	42.74	43.15	865,195	-0.38(-0.87%)
Dec 22, 2017	43.06	43.56	43.06	43.53	733,327	+0.47(+1.10%)
Dec 21, 2017	43.54	44.19	42.98	43.06	1,770,104	-0.39(-0.91%)
Dec 20, 2017	43.24	43.74	42.41	43.45	1,851,131	+0.80(+1.88%)
Dec 19, 2017	42.98	43.20	42.10	42.65	3,044,590	+1.15(+2.78%)
Dec 18, 2017	43.49	43.64	41.20	41.50	4,540,805	+3.05(+7.94%)
Dec 15, 2017	38.47	39.05	38.26	38.44	1,417,348	+0.30(+0.78%)
Dec 14, 2017	39.23	39.23	37.90	38.14	1,181,980	-1.05(-2.68%)
Dec 13, 2017	38.22	39.52	38.06	39.20	1,347,891	+1.27(+3.35%)
Dec 12, 2017	37.66	38.41	37.66	37.93	1,247,364	+0.03(+0.08%)
Dec 11, 2017	37.15	38.39	36.99	37.90	1,476,387	+0.71(+1.90%)
Dec 08, 2017	38.33	38.49	36.92	37.19	988,232	-0.72(-1.91%)
Dec 07, 2017	36.57	38.21	35.87	37.91	1,942,120	+1.27(+3.47%)
Dec 06, 2017	36.64	37.64	36.55	36.64	1,719,743	-1.11(-2.93%)
Dec 05, 2017	37.14	38.33	36.68	37.75	1,081,183	-0.30(-0.78%)
Dec 04, 2017	39.51	39.59	37.93	38.05	1,621,022	-1.33(-3.38%)
Dec 01, 2017	39.15	39.41	38.37	39.38	1,056,732	+0.07(+0.17%)
Nov 30, 2017	37.73	39.62	37.70	39.31	1,833,828	+1.38(+3.62%)
Nov 29, 2017	39.26	39.62	37.13	37.94	2,143,053	-1.51(-3.82%)
Nov 28, 2017	39.19	39.78	38.65	39.44	1,404,442	+0.17(+0.44%)
Nov 27, 2017		40.83	39.12	39.27	1,709,050	-1.56(-3.83%)
Nov 24, 2017	40.56	41.21	40.53	40.83	960,006	-0.07(-0.18%)
Nov 22, 2017	42.00	42.29	40.64	40.90	1,840,188	-0.59(-1.41%)
Nov 21, 2017	40.46	41.79	40.24	41.49	1,989,227	+2.02(+5.12%)
Nov 20, 2017	40.84	42.07	39.16	39.47	3,848,469	-3.81(-8.80%)
Nov 17, 2017	41.94	43.49	41.79	43.28	2,256,996	+1.84(+4.44%)
Nov 16, 2017	41.75	42.04	41.14	41.44	1,457,067	+0.49(+1.20%)
Nov 15, 2017	41.35	41.42	39.95	40.95	1,971,834	-0.98(-2.33%)
Nov 14, 2017	42.39	42.94	41.89	41.92	1,203,404	-0.94(-2.20%)
Nov 13, 2017	41.62	43.06	41.40	42.87	1,130,964	+1.06(+2.55%)
Nov 10, 2017	41.26	42.50	41.26	41.80	1,271,976	-0.14(-0.34%)
Nov 09, 2017	43.07	43.07	41.61	41.95	1,966,430	-1.35(-3.11%)
Nov 08, 2017	43.07	44.32	43.07	43.29	1,265,876	-0.01(-0.02%)
Nov 07, 2017	42.70	43.75	42.70	43.30	1,325,256	+0.64(+1.51%)
Nov 06, 2017	42.70	43.37	42.34	42.66	1,250,243	+0.07(+0.15%)
Nov 03, 2017	42.22	42.70	40.92	42.59	1,888,474	+0.58(+1.38%)
Nov 02, 2017	44.23	44.50	41.37	42.01	3,911,838	-2.34(-5.27%)

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.