Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.69	45.93	45.27	45.44	1,688,077	+0.02(+0.04%)
Jan 30, 2018	45.49	45.83	45.39	45.42	635,930	-0.42(-0.92%)
Jan 29, 2018	46.38	46.48	45.69	45.85	855,585	-0.66(-1.41%)
Jan 26, 2018	46.23	46.67	45.53	46.50	421,895	+0.46(+0.99%)
Jan 25, 2018	46.23	46.39	45.78	46.04	571,873	+0.00(+0.00%)
Jan 24, 2018	46.99	47.01	45.82	46.04	700,946	-0.76(-1.62%)
Jan 23, 2018	46.36	47.01	45.48	46.80	495,907	+0.44(+0.95%)
Jan 22, 2018	45.29	46.43	45.29	46.36	607,830	+1.07(+2.36%)
Jan 19, 2018	45.27	45.35	44.42	45.29	501,850	+0.10(+0.23%)
Jan 18, 2018	46.06	46.09	44.97	45.19	379,548	-0.90(-1.95%)
Jan 17, 2018	47.40	47.40	45.37	46.09	645,677	-1.13(-2.39%)
Jan 16, 2018	47.25	47.61	46.83	47.22	1,017,249	+0.42(+0.90%)
Jan 12, 2018		46.79	46.79	46.79	0	+0.53(+1.16%)
Jan 11, 2018	45.62	46.38	45.30	46.26	1,186,087	+0.70(+1.53%)
Jan 10, 2018		45.76		45.56	752,338	+1.29(+2.90%)
Jan 09, 2018	43.37	44.24	42.91	44.28	573,195	+1.19(+2.76%)
Jan 08, 2018	42.88	43.38	42.69	43.09	545,065	+0.26(+0.60%)
Jan 05, 2018	43.13	43.36	42.27	42.83	393,869	-0.22(-0.50%)
Jan 04, 2018	42.65	43.35	42.48	43.04	501,374	+0.57(+1.34%)
Jan 03, 2018	40.96	42.59	40.71	42.47	596,019	+1.78(+4.37%)
Jan 02, 2018	39.95	41.15	39.52	40.70	618,697	+0.86(+2.16%)
Dec 29, 2017		39.84	39.84	39.84	0	-0.29(-0.73%)
Dec 28, 2017	39.68	40.27	39.46	40.13	496,678	+0.35(+0.89%)
Dec 27, 2017	39.96	40.05	39.62	39.77	559,994	-0.27(-0.67%)
Dec 26, 2017	40.06	40.51	39.79	40.04	411,813	-0.01(-0.02%)
Dec 22, 2017	39.81	40.38	39.77	40.05	616,643	+0.03(+0.06%)
Dec 21, 2017	39.77	40.44	39.60	40.02	661,132	+0.21(+0.52%)
Dec 20, 2017	40.32	40.32	39.30	39.82	984,618	-0.41(-1.01%)
Dec 19, 2017	40.83	40.95	39.93	40.22	652,039	-0.74(-1.81%)
Dec 18, 2017	41.22	42.06	40.82	40.96	973,211	-0.10(-0.25%)
Dec 15, 2017	41.06	41.56	40.65	41.07	2,563,944	-0.03(-0.08%)
Dec 14, 2017	41.04	41.84	40.71	41.10	474,630	-0.04(-0.10%)
Dec 13, 2017	40.55	41.40	40.20	41.15	721,056	+0.56(+1.38%)
Dec 12, 2017	39.99	41.26	39.76	40.59	715,052	+0.76(+1.91%)
Dec 11, 2017	38.99	39.89	38.85	39.83	888,265	+1.01(+2.60%)
Dec 08, 2017	39.00	39.21	38.39	38.82	869,146	+0.21(+0.54%)
Dec 07, 2017	38.16	38.71	37.85	38.61	627,206	+0.54(+1.43%)
Dec 06, 2017	38.99	39.21	38.02	38.07	484,766	-1.01(-2.58%)
Dec 05, 2017	40.07	40.11	38.68	39.08	710,334	-0.98(-2.45%)
Dec 04, 2017	40.27	40.49	40.27	40.06	705,756	+0.01(+0.02%)
Dec 01, 2017	38.86	40.17	38.86	40.05	609,798	+1.45(+3.75%)
Nov 30, 2017	36.56	38.81	36.43	38.60	840,668	+2.10(+5.74%)
Nov 29, 2017	36.73	37.16	36.38	36.51	848,580	-0.55(-1.49%)
Nov 28, 2017	37.19	37.57	36.92	37.06	384,290	-0.21(-0.56%)
Nov 27, 2017	37.95	38.20	37.25	37.27	375,119	-0.64(-1.68%)
Nov 24, 2017	38.10	38.29	37.64	37.90	154,537	+0.03(+0.07%)
Nov 22, 2017	37.95	38.30	37.58	37.88	629,197	+0.03(+0.09%)
Nov 21, 2017	38.77	38.97	37.65	37.84	615,480	-0.75(-1.94%)
Nov 20, 2017	38.41	38.73	37.95	38.59	377,923	+0.22(+0.56%)
Nov 17, 2017	37.97	38.67	37.87	38.38	461,602	+0.06(+0.16%)
Nov 16, 2017	38.58	38.64	37.81	38.32	313,591	-0.08(-0.20%)
Nov 15, 2017	38.16	38.73	37.32	38.39	276,210	+0.34(+0.88%)
Nov 14, 2017	39.05	39.06	38.02	38.06	420,746	-0.87(-2.24%)
Nov 13, 2017	39.56	39.96	38.90	38.93	365,267	-0.77(-1.93%)
Nov 10, 2017	39.72	40.09	39.46	39.70	214,317	-0.11(-0.28%)
Nov 09, 2017	41.57	42.04	39.44	39.81	424,812	+0.60(+1.52%)
Nov 08, 2017	40.08	40.23	38.71	39.21	627,193	-0.96(-2.38%)
Nov 07, 2017	38.99	40.29	38.74	40.17	740,747	+1.11(+2.85%)
Nov 06, 2017	38.62	39.10	38.04	39.06	650,164	+0.54(+1.41%)
Nov 03, 2017	37.66	38.96	37.59	38.52	902,445	+0.60(+1.59%)
Nov 02, 2017	38.94	38.98	37.27	37.91	679,496	-1.58(-4.00%)

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.