Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.90	42.90	40.88	40.93	128,631	-1.93(-4.50%)
Jan 30, 2018	41.24	42.90	41.24	42.86	161,717	+1.66(+4.03%)
Jan 29, 2018	41.24	42.37	40.44	41.20	102,988	+0.00(+0.00%)
Jan 26, 2018	41.65	41.65	40.52	41.20	154,016	-0.40(-0.97%)
Jan 25, 2018	42.32	42.50	41.20	41.60	106,987	-0.58(-1.38%)
Jan 24, 2018	43.13	43.13	41.87	42.19	219,281	-0.90(-2.08%)
Jan 23, 2018	40.61	43.13	40.61	43.08	370,655	+1.88(+4.58%)
Jan 22, 2018	41.87	42.32	40.79	41.20	115,500	-1.71(-3.97%)
Jan 19, 2018	42.05	42.95	41.25	42.90	69,765	+0.81(+1.92%)
Jan 18, 2018	42.86	42.86	42.05	42.10	80,366	-0.81(-1.88%)
Jan 17, 2018	43.17	43.40	42.50	42.90	95,746	+0.13(+0.31%)
Jan 16, 2018	41.78	43.35	41.78	42.77	109,518	+1.26(+3.03%)
Jan 12, 2018		41.51	41.51	41.51	0	-0.67(-1.60%)
Jan 11, 2018	40.88	42.77	40.88	42.19	252,616	+2.65(+6.70%)
Jan 10, 2018	39.22	39.81	38.64	39.54	137,709	+0.31(+0.80%)
Jan 09, 2018	39.81	39.81	39.09	39.22	66,482	-0.63(-1.58%)
Jan 08, 2018	39.04	39.90	38.95	39.85	40,802	+0.72(+1.83%)
Jan 05, 2018	38.91	39.22	38.60	39.13	84,957	+0.40(+1.04%)
Jan 04, 2018	39.27	39.67	38.60	38.73	113,689	-0.45(-1.15%)
Jan 03, 2018	39.31	39.69	38.82	39.18	79,477	+0.18(+0.46%)
Jan 02, 2018	39.09	40.21	38.86	39.00	102,888	+0.00(+0.00%)
Dec 29, 2017		39.00	39.00	39.00	0	-0.22(-0.57%)
Dec 28, 2017	39.04	39.36	38.77	39.22	57,849	+0.32(+0.83%)
Dec 27, 2017	39.17	39.30	38.77	38.90	67,462	-0.18(-0.46%)
Dec 26, 2017	39.17	39.44	38.99	39.08	61,957	-0.13(-0.34%)
Dec 22, 2017	39.62	39.62	39.12	39.21	45,037	-0.40(-1.01%)
Dec 21, 2017	39.97	40.42	39.57	39.62	53,060	-0.45(-1.11%)
Dec 20, 2017	40.15	40.60	39.57	40.06	57,459	+0.13(+0.34%)
Dec 19, 2017	40.60	41.06	39.84	39.93	79,365	-0.45(-1.11%)
Dec 18, 2017	40.51	40.84	40.15	40.37	92,358	+0.27(+0.67%)
Dec 15, 2017	39.35	40.51	39.35	40.11	382,433	+0.76(+1.93%)
Dec 14, 2017	39.57	39.82	39.08	39.35	73,583	-0.18(-0.45%)
Dec 13, 2017	38.86	39.85	38.86	39.53	125,135	+0.45(+1.14%)
Dec 12, 2017	39.08	39.66	38.86	39.08	43,550	+0.00(+0.00%)
Dec 11, 2017	39.30	39.35	38.86	39.08	51,137	-0.36(-0.91%)
Dec 08, 2017	39.48	40.04	39.20	39.44	65,172	+0.31(+0.80%)
Dec 07, 2017	39.53	39.57	38.86	39.12	49,714	-0.45(-1.13%)
Dec 06, 2017	39.75	40.06	39.30	39.57	47,204	-0.13(-0.34%)
Dec 05, 2017	39.39	39.93	39.21	39.70	57,518	+0.31(+0.79%)
Dec 04, 2017	39.70	39.97	39.03	39.39	64,891	+0.00(+0.00%)
Dec 01, 2017	39.53	39.53	38.59	39.39	46,595	-0.18(-0.45%)
Nov 30, 2017	40.42	40.42	39.35	39.57	107,993	-0.54(-1.34%)
Nov 29, 2017	39.53	40.37	39.35	40.11	61,151	+0.58(+1.47%)
Nov 28, 2017	38.45	39.57	38.41	39.53	53,175	+1.21(+3.15%)
Nov 27, 2017	38.86	38.87	38.19	38.32	111,343	-0.27(-0.69%)
Nov 24, 2017	38.45	38.72	38.23	38.59	26,079	+0.09(+0.23%)
Nov 22, 2017	38.95	39.44	37.92	38.50	60,448	-0.36(-0.92%)
Nov 21, 2017	38.59	39.30	38.45	38.86	85,811	+0.49(+1.28%)
Nov 20, 2017	37.96	38.54	37.87	38.36	58,991	+0.58(+1.54%)
Nov 17, 2017	37.61	37.87	37.43	37.78	130,333	+0.09(+0.24%)
Nov 16, 2017	37.74	38.23	37.61	37.69	50,450	+0.18(+0.48%)
Nov 15, 2017	37.25	37.63	36.89	37.52	79,499	+0.09(+0.24%)
Nov 14, 2017	37.96	38.05	37.11	37.43	95,056	-1.16(-3.01%)
Nov 13, 2017	38.63	38.90	38.10	38.59	71,087	-0.04(-0.12%)
Nov 10, 2017	38.72	38.95	38.19	38.63	71,246	-0.04(-0.12%)
Nov 09, 2017	39.93	40.17	38.28	38.68	107,582	-1.43(-3.56%)
Nov 08, 2017	39.08	40.24	39.08	40.11	110,941	+0.94(+2.39%)
Nov 07, 2017	39.66	40.28	38.97	39.17	90,356	-0.45(-1.13%)
Nov 06, 2017	39.17	39.97	38.95	39.62	102,970	+0.40(+1.02%)
Nov 03, 2017	40.60	40.73	39.17	39.21	136,538	-1.52(-3.73%)
Nov 02, 2017	40.20	40.82	39.62	40.73	109,975	-0.54(-1.30%)

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.