Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.76	43.09	42.51	42.51	180,560	-0.03(-0.07%)
Jan 30, 2018	42.59	43.18	42.11	42.54	196,521	-0.42(-0.99%)
Jan 29, 2018	43.23	43.47	42.95	42.97	200,461	-0.25(-0.58%)
Jan 26, 2018	43.53	43.53	42.78	43.22	159,910	-0.12(-0.27%)
Jan 25, 2018	43.56	43.56	42.77	43.33	273,239	+0.01(+0.02%)
Jan 24, 2018	44.84	44.84	42.62	43.32	261,591	+0.14(+0.31%)
Jan 23, 2018	42.77	43.85	42.55	43.19	259,383	+0.24(+0.56%)
Jan 22, 2018	43.03	43.35	42.74	42.95	124,947	-0.31(-0.71%)
Jan 19, 2018	42.60	43.27	42.49	43.26	226,301	+0.62(+1.45%)
Jan 18, 2018	42.81	43.11	42.57	42.64	210,910	-0.17(-0.41%)
Jan 17, 2018	43.34	43.34	41.14	42.81	281,765	-0.24(-0.56%)
Jan 16, 2018	43.88	44.23	42.99	43.05	152,094	-0.51(-1.17%)
Jan 12, 2018		43.57	43.57	43.57	0	-0.02(-0.04%)
Jan 11, 2018	43.17	43.60	40.61	43.58	205,686	+0.73(+1.71%)
Jan 10, 2018		43.34		42.85	239,712	+1.04(+2.49%)
Jan 09, 2018	41.61	42.34	41.25	41.81	193,824	+0.38(+0.91%)
Jan 08, 2018	41.44	41.61	41.01	41.43	249,773	-0.15(-0.37%)
Jan 05, 2018	41.09	41.62	40.79	41.59	220,710	+0.75(+1.84%)
Jan 04, 2018	40.85	41.54	40.52	40.83	179,538	+0.34(+0.83%)
Jan 03, 2018	40.23	40.71	39.72	40.50	189,625	+0.26(+0.65%)
Jan 02, 2018	40.12	40.67	39.93	40.23	350,819	-0.51(-1.26%)
Dec 29, 2017		40.75	40.75	40.75	0	-0.16(-0.40%)
Dec 28, 2017	40.48	40.92	40.37	40.91	130,410	+0.50(+1.24%)
Dec 27, 2017	40.58	40.79	40.23	40.41	280,164	-0.17(-0.43%)
Dec 26, 2017	40.79	41.07	40.38	40.58	131,209	-0.33(-0.80%)
Dec 22, 2017	41.70	41.88	40.79	40.91	135,311	-0.60(-1.44%)
Dec 21, 2017	40.41	41.87	40.41	41.51	237,639	+0.54(+1.32%)
Dec 20, 2017	41.63	41.63	40.80	40.97	210,276	-0.26(-0.63%)
Dec 19, 2017	41.36	41.51	40.92	41.23	201,716	+0.04(+0.09%)
Dec 18, 2017	40.84	41.36	40.71	41.19	304,653	+0.67(+1.64%)
Dec 15, 2017	38.41	40.55	38.36	40.52	783,613	+2.23(+5.82%)
Dec 14, 2017	39.06	39.29	36.97	38.29	196,186	-0.51(-1.32%)
Dec 13, 2017	39.32	39.53	38.71	38.81	221,432	-0.43(-1.11%)
Dec 12, 2017	39.50	40.02	39.12	39.24	417,233	-0.11(-0.27%)
Dec 11, 2017	39.74	40.07	39.12	39.35	142,509	-0.37(-0.92%)
Dec 08, 2017	40.34	40.34	39.40	39.71	111,186	-0.23(-0.58%)
Dec 07, 2017	39.59	40.36	39.32	39.95	163,641	+0.28(+0.71%)
Dec 06, 2017	39.80	40.17	39.29	39.67	120,918	-0.26(-0.65%)
Dec 05, 2017	41.65	42.07	39.90	39.93	518,407	-1.61(-3.88%)
Dec 04, 2017	41.29	41.51	40.86	41.54	402,599	+1.24(+3.07%)
Dec 01, 2017	40.56	40.71	39.23	40.30	269,307	-0.12(-0.29%)
Nov 30, 2017	40.83	41.00	40.06	40.42	391,383	-0.33(-0.81%)
Nov 29, 2017	39.58	41.09	39.28	40.75	508,980	+1.23(+3.10%)
Nov 28, 2017	37.67	39.53	37.56	39.52	489,451	+2.06(+5.49%)
Nov 27, 2017	37.46	37.93	37.22	37.46	172,713	-0.02(-0.05%)
Nov 24, 2017	38.04	38.04	37.28	37.48	85,693	-0.45(-1.20%)
Nov 22, 2017	37.92	38.18	37.80	37.94	150,420	+0.01(+0.03%)
Nov 21, 2017	37.65	37.96	37.53	37.93	246,678	+0.46(+1.24%)
Nov 20, 2017	36.77	37.49	36.66	37.46	184,071	+0.82(+2.24%)
Nov 17, 2017	36.20	36.97	36.10	36.64	122,794	+0.20(+0.56%)
Nov 16, 2017	36.74	36.83	36.37	36.44	154,628	-0.05(-0.13%)
Nov 15, 2017	35.81	36.73	35.76	36.49	161,769	+0.18(+0.51%)
Nov 14, 2017	36.18	36.60	35.90	36.31	132,911	-0.14(-0.37%)
Nov 13, 2017	35.26	36.53	35.00	36.44	422,910	+0.92(+2.58%)
Nov 10, 2017	35.68	36.02	35.39	35.52	189,755	+0.07(+0.19%)
Nov 09, 2017	35.98	36.14	35.02	35.46	149,058	-0.74(-2.05%)
Nov 08, 2017	35.97	36.38	35.48	36.20	294,648	-0.34(-0.92%)
Nov 07, 2017	38.05	38.23	36.49	36.54	481,173	-1.49(-3.91%)
Nov 06, 2017	38.53	38.61	37.17	38.02	390,127	-0.71(-1.84%)
Nov 03, 2017	38.56	38.84	38.23	38.74	195,792	+0.14(+0.38%)
Nov 02, 2017	38.00	38.65	37.74	38.59	142,502	+0.65(+1.72%)

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.