Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.68	46.13	45.39	45.39	190,950	-0.24(-0.54%)
Jan 30, 2018	45.63	46.07	45.29	45.63	149,003	-0.34(-0.74%)
Jan 29, 2018	43.33	46.27	43.33	45.97	292,770	+2.74(+6.33%)
Jan 26, 2018	45.04	45.04	43.04	43.23	111,104	-1.08(-2.43%)
Jan 25, 2018	43.97	45.04	40.10	44.31	326,877	+4.25(+10.62%)
Jan 24, 2018	40.20	40.94	39.86	40.06	179,066	-0.05(-0.12%)
Jan 23, 2018	39.66	40.35	39.57	40.10	88,341	+0.54(+1.36%)
Jan 22, 2018	39.71	39.71	39.17	39.57	63,257	-0.05(-0.12%)
Jan 19, 2018	39.27	39.81	38.73	39.62	62,462	+0.34(+0.87%)
Jan 18, 2018	39.62	39.62	39.17	39.27	49,364	-0.34(-0.86%)
Jan 17, 2018	39.52	39.71	39.32	39.62	82,778	+0.24(+0.62%)
Jan 16, 2018	39.42	39.86	39.27	39.37	90,493	+0.10(+0.25%)
Jan 12, 2018		39.27	39.27	39.27	0	+0.00(+0.00%)
Jan 11, 2018	38.73	39.42	38.64	39.27	77,925	+0.68(+1.77%)
Jan 10, 2018		38.73		38.59	114,280	+0.54(+1.41%)
Jan 09, 2018	38.83	38.83	38.00	38.05	109,767	-0.68(-1.77%)
Jan 08, 2018	38.15	39.03	37.95	38.73	77,342	+0.49(+1.28%)
Jan 05, 2018	38.73	38.73	37.95	38.25	107,669	-0.34(-0.89%)
Jan 04, 2018	38.83	39.17	38.39	38.59	109,638	-0.34(-0.88%)
Jan 03, 2018	38.98	39.03	38.42	38.93	144,765	-0.20(-0.50%)
Jan 02, 2018	39.03	39.17	38.69	39.13	106,862	+0.15(+0.38%)
Dec 29, 2017		38.98	38.98	38.98	0	-0.10(-0.25%)
Dec 28, 2017	39.42	39.57	38.98	39.08	68,076	-0.24(-0.62%)
Dec 27, 2017	39.76	39.81	39.17	39.32	92,534	-0.34(-0.86%)
Dec 26, 2017	39.81	40.20	39.71	39.66	49,337	-0.20(-0.49%)
Dec 22, 2017	40.30	40.35	39.76	39.86	44,630	-0.39(-0.97%)
Dec 21, 2017	40.35	40.54	40.15	40.25	79,525	-0.05(-0.12%)
Dec 20, 2017	40.15	40.74	40.01	40.30	155,093	+0.29(+0.73%)
Dec 19, 2017	40.50	40.59	39.86	40.01	102,287	-0.39(-0.97%)
Dec 18, 2017	40.79	40.98	40.20	40.40	124,150	-0.10(-0.24%)
Dec 15, 2017	39.71	40.74	39.13	40.50	464,172	+0.73(+1.84%)
Dec 14, 2017	39.62	39.86	39.27	39.76	134,174	+0.29(+0.74%)
Dec 13, 2017	39.42	39.96	39.21	39.47	116,109	+0.05(+0.12%)
Dec 12, 2017	39.62	39.76	39.32	39.42	74,243	-0.15(-0.37%)
Dec 11, 2017		39.86	39.27	39.57	73,231	-0.15(-0.37%)
Dec 08, 2017	39.91	40.06	39.57	39.71	50,605	-0.05(-0.12%)
Dec 07, 2017	39.62	40.20	39.42	39.76	115,625	+0.15(+0.37%)
Dec 06, 2017	39.52	40.01	39.32	39.62	70,678	+0.05(+0.12%)
Dec 05, 2017	39.76	39.91	39.27	39.57	123,450	-0.15(-0.37%)
Dec 04, 2017		40.64	39.66	39.71	120,835	-0.10(-0.25%)
Dec 01, 2017	40.35	40.35	39.13	39.81	82,198	-0.54(-1.33%)
Nov 30, 2017	40.35	40.50	40.03	40.35	137,501	+0.24(+0.61%)
Nov 29, 2017	38.83	40.69	38.83	40.10	153,059	+1.27(+3.27%)
Nov 28, 2017	38.73	38.88	38.54	38.83	149,522	+0.24(+0.63%)
Nov 27, 2017	38.88	38.93	38.59	38.59	290,486	-0.24(-0.63%)
Nov 24, 2017	38.98	39.03	38.69	38.83	48,609	-0.10(-0.25%)
Nov 22, 2017	39.47	39.47	38.91	38.93	81,182	-0.54(-1.36%)
Nov 21, 2017	39.57	39.91	39.32	39.47	103,365	+0.20(+0.50%)
Nov 20, 2017	39.37	39.52	38.88	39.27	74,255	+0.00(+0.00%)
Nov 17, 2017	39.17	39.52	39.03	39.27	70,547	+0.00(+0.00%)
Nov 16, 2017	38.64	39.57	38.64	39.27	102,228	+0.73(+1.90%)
Nov 15, 2017	38.73	39.17	38.49	38.54	85,044	-0.34(-0.88%)
Nov 14, 2017	38.59	38.88	38.59	38.88	78,616	+0.10(+0.25%)
Nov 13, 2017	38.98	39.47	38.78	38.78	66,569	-0.49(-1.25%)
Nov 10, 2017	39.03	39.52	39.03	39.27	93,953	+0.20(+0.50%)
Nov 09, 2017	38.29	39.08	38.20	39.08	144,985	+0.73(+1.91%)
Nov 08, 2017	38.00	38.44	37.76	38.34	89,028	+0.29(+0.77%)
Nov 07, 2017	38.29	38.64	37.56	38.05	112,885	-0.10(-0.26%)
Nov 06, 2017	37.66	38.25	37.46	38.15	114,515	+0.49(+1.30%)
Nov 03, 2017	38.20	38.39	37.37	37.66	133,914	-0.44(-1.16%)
Nov 02, 2017	37.76	38.39	37.46	38.10	113,367	+0.34(+0.91%)

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.