Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.71	43.40	42.62	42.82	838,620	+0.37(+0.86%)
Jan 30, 2018	42.77	43.60	41.70	42.46	885,655	-0.87(-2.01%)
Jan 29, 2018	43.52	43.67	43.22	43.33	962,817	-0.24(-0.56%)
Jan 26, 2018	43.09	43.67	42.55	43.57	1,084,021	+0.56(+1.30%)
Jan 25, 2018	43.16	43.33	42.26	43.01	696,940	+0.06(+0.14%)
Jan 24, 2018	43.09	43.34	42.51	42.95	604,000	+0.02(+0.04%)
Jan 23, 2018	42.61	43.21	42.46	42.93	759,990	+0.37(+0.86%)
Jan 22, 2018	42.23	42.62	41.56	42.57	1,450,514	+0.49(+1.16%)
Jan 19, 2018	41.58	42.32	41.58	42.08	947,601	+0.52(+1.26%)
Jan 18, 2018	41.39	42.01	41.34	41.56	680,290	+0.13(+0.32%)
Jan 17, 2018	41.66	41.85	41.24	41.43	931,052	-0.03(-0.08%)
Jan 16, 2018	42.29	42.42	41.01	41.46	1,284,978	-0.48(-1.14%)
Jan 12, 2018		41.94	41.94	41.94	0	+0.05(+0.12%)
Jan 11, 2018	41.30	42.11	40.86	41.89	1,207,593	+0.77(+1.86%)
Jan 10, 2018		41.71	40.64	41.12	1,366,794	-0.16(-0.38%)
Jan 09, 2018	42.22	42.25	41.18	41.28	1,143,251	-0.94(-2.23%)
Jan 08, 2018	43.54	43.61	41.50	42.22	1,699,840	-1.49(-3.41%)
Jan 05, 2018	44.00	44.12	43.55	43.71	971,716	+0.02(+0.04%)
Jan 04, 2018	44.12	44.51	43.32	43.69	913,474	-0.19(-0.44%)
Jan 03, 2018	42.92	44.08	42.92	43.88	1,114,785	+0.96(+2.23%)
Jan 02, 2018	42.33	42.99	42.08	42.93	1,540,824	+0.98(+2.35%)
Dec 29, 2017		41.94	41.94	41.94	0	-1.18(-2.73%)
Dec 28, 2017	43.24	43.35	42.71	43.12	436,677	+0.07(+0.16%)
Dec 27, 2017	43.34	43.83	42.98	43.05	538,439	-0.22(-0.50%)
Dec 26, 2017	43.05	43.68	42.96	43.27	677,259	+0.22(+0.51%)
Dec 22, 2017	42.73	43.48	42.73	43.05	974,261	+0.22(+0.51%)
Dec 21, 2017	42.52	42.88	42.01	42.83	782,754	+0.28(+0.65%)
Dec 20, 2017	42.80	43.00	42.24	42.55	1,374,315	-0.11(-0.27%)
Dec 19, 2017	41.69	43.06	41.69	42.66	1,391,603	+1.21(+2.92%)
Dec 18, 2017	41.45	42.00	41.14	41.45	1,164,621	+0.34(+0.83%)
Dec 15, 2017	41.67	41.92	41.05	41.12	2,727,753	-0.56(-1.34%)
Dec 14, 2017	42.05	42.36	41.60	41.67	1,039,554	-0.37(-0.89%)
Dec 13, 2017	41.87	42.70	41.67	42.05	876,229	+0.09(+0.21%)
Dec 12, 2017	42.24	42.35	41.39	41.96	975,284	-0.19(-0.45%)
Dec 11, 2017	42.23	42.46	41.81	42.15	1,069,123	-0.06(-0.14%)
Dec 08, 2017	41.90	42.30	40.86	42.21	1,486,769	+0.43(+1.02%)
Dec 07, 2017	41.91	42.20	41.61	41.79	1,196,210	-0.23(-0.54%)
Dec 06, 2017	43.24	43.56	41.89	42.01	1,396,798	-1.18(-2.72%)
Dec 05, 2017	43.20	43.38	42.54	43.19	1,407,078	+0.04(+0.10%)
Dec 04, 2017	43.61	44.46	42.26	43.14	2,438,680	+1.33(+3.19%)
Dec 01, 2017	42.65	42.65	41.64	41.81	1,874,115	-0.88(-2.06%)
Nov 30, 2017	42.78	43.19	41.82	42.69	2,129,576	-0.09(-0.20%)
Nov 29, 2017	41.36	43.28	41.35	42.78	2,628,947	+1.71(+4.15%)
Nov 28, 2017	39.50	41.16	39.30	41.07	1,560,475	+1.70(+4.31%)
Nov 27, 2017	39.03	39.50	38.94	39.37	1,377,651	+0.35(+0.89%)
Nov 24, 2017	39.16	39.27	38.95	39.03	490,729	-0.08(-0.20%)
Nov 22, 2017	39.27	39.41	38.81	39.10	1,909,853	-0.25(-0.64%)
Nov 21, 2017	40.13	40.18	39.13	39.36	1,838,360	-0.67(-1.67%)
Nov 20, 2017	39.48	40.39	38.79	40.03	2,290,578	+0.47(+1.19%)
Nov 17, 2017	38.98	39.78	38.96	39.56	1,438,978	+0.45(+1.16%)
Nov 16, 2017	39.28	39.37	38.55	39.10	1,306,028	-0.12(-0.31%)
Nov 15, 2017	38.90	39.51	38.59	39.23	1,194,678	+0.14(+0.36%)
Nov 14, 2017	39.36	39.78	38.39	39.09	2,023,307	+0.78(+2.05%)
Nov 13, 2017	38.23	38.52	38.05	38.30	1,515,647	-0.02(-0.05%)
Nov 10, 2017	38.37	38.57	37.91	38.32	1,341,343	+0.00(+0.00%)
Nov 09, 2017	37.59	38.34	37.31	38.32	1,289,601	+0.39(+1.03%)
Nov 08, 2017	36.95	38.12	36.95	37.93	1,815,497	+0.94(+2.55%)
Nov 07, 2017	37.65	37.79	36.39	36.99	2,312,430	-0.72(-1.90%)
Nov 06, 2017	37.79	37.95	37.35	37.71	1,302,552	+0.12(+0.32%)
Nov 03, 2017	36.13	37.79	36.11	37.59	2,216,590	+1.11(+3.03%)
Nov 02, 2017	36.19	37.06	35.89	36.48	5,125,849	-2.44(-6.27%)

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.