Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.41	45.47	45.03	45.30	2,954,714	+0.40(+0.89%)
Jan 30, 2018	45.20	45.42	44.60	44.90	3,414,622	-0.58(-1.28%)
Jan 29, 2018	45.86	45.96	45.38	45.48	3,788,525	-0.64(-1.39%)
Jan 26, 2018	45.96	46.19	45.69	46.12	2,526,479	+0.50(+1.10%)
Jan 25, 2018	46.31	46.61	45.59	45.61	7,122,770	-0.38(-0.82%)
Jan 24, 2018	45.24	46.10	45.23	45.99	6,518,004	+1.19(+2.67%)
Jan 23, 2018	44.45	44.90	44.27	44.80	3,321,851	-0.03(-0.06%)
Jan 22, 2018	44.71	44.82	44.57	44.82	2,116,970	+0.06(+0.13%)
Jan 19, 2018	45.20	45.27	44.65	44.76	3,185,925	-0.12(-0.27%)
Jan 18, 2018	44.74	44.91	44.57	44.88	3,032,274	+0.32(+0.73%)
Jan 17, 2018	44.18	44.82	44.16	44.56	4,006,782	+0.49(+1.10%)
Jan 16, 2018	44.04	44.18	43.87	44.07	4,879,189	+0.84(+1.93%)
Jan 12, 2018		43.23	43.23	43.23	0	+0.84(+1.99%)
Jan 11, 2018	42.11	42.39	41.98	42.39	3,304,394	+0.19(+0.44%)
Jan 10, 2018			42.02	42.20	8,194,439	-0.95(-2.19%)
Jan 09, 2018	43.44	43.48	42.88	43.15	4,074,467	-0.33(-0.77%)
Jan 08, 2018	43.37	43.67	43.31	43.48	3,491,955	+0.00(+0.00%)
Jan 05, 2018	43.21	43.52	43.04	43.48	3,212,743	+0.45(+1.05%)
Jan 04, 2018	43.27	43.47	43.00	43.03	2,960,654	+0.07(+0.16%)
Jan 03, 2018	43.31	43.45	42.87	42.96	4,183,090	-0.01(-0.02%)
Jan 02, 2018	42.51	42.99	42.32	42.97	3,790,517	+0.93(+2.21%)
Dec 29, 2017		42.04	42.04	42.04	0	+0.61(+1.48%)
Dec 28, 2017	41.37	41.59	41.28	41.43	1,674,075	+0.06(+0.14%)
Dec 27, 2017	41.03	41.41	41.03	41.37	2,063,387	+0.54(+1.32%)
Dec 26, 2017	41.37	41.49	40.76	40.83	1,686,528	-0.25(-0.60%)
Dec 22, 2017	41.51	41.68	40.80	41.08	3,267,361	-0.47(-1.13%)
Dec 21, 2017	42.07	42.14	41.51	41.55	2,450,960	-0.51(-1.22%)
Dec 20, 2017	42.19	42.36	41.94	42.06	1,756,591	-0.15(-0.36%)
Dec 19, 2017	43.43	43.43	42.18	42.21	3,299,030	-0.67(-1.55%)
Dec 18, 2017	42.62	43.05	42.41	42.88	3,445,102	+0.66(+1.56%)
Dec 15, 2017	42.34	42.51	41.99	42.22	4,727,069	-0.02(-0.04%)
Dec 14, 2017	42.59	42.67	42.24	42.24	1,804,141	-0.31(-0.73%)
Dec 13, 2017	41.80	42.63	41.67	42.55	3,674,466	+0.79(+1.90%)
Dec 12, 2017	41.82	41.88	41.31	41.75	2,146,655	-0.21(-0.50%)
Dec 11, 2017	42.23	42.34	41.96	41.97	1,489,226	-0.28(-0.66%)
Dec 08, 2017	42.01	42.29	41.79	42.24	2,212,950	+0.58(+1.40%)
Dec 07, 2017	41.55	41.93	41.53	41.66	3,232,943	-0.19(-0.46%)
Dec 06, 2017	42.14	42.30	41.72	41.86	2,993,593	-0.67(-1.57%)
Dec 05, 2017	42.26	42.65	42.16	42.52	4,400,787	+0.00(+0.00%)
Dec 04, 2017	42.84	42.91	42.30	42.52	3,032,472	-0.08(-0.20%)
Dec 01, 2017	42.36	42.90	42.06	42.61	4,637,891	+0.23(+0.54%)
Nov 30, 2017	42.98	43.52	42.31	42.38	5,969,189	-0.84(-1.93%)
Nov 29, 2017	42.93	43.24	42.63	43.22	3,740,980	+0.15(+0.35%)
Nov 28, 2017	42.91	43.08	42.68	43.06	3,564,186	+0.25(+0.59%)
Nov 27, 2017	43.51	43.51	42.79	42.81	2,399,628	-0.47(-1.09%)
Nov 24, 2017	43.66	43.81	43.25	43.28	1,212,530	-0.14(-0.33%)
Nov 22, 2017	43.32	43.55	43.05	43.43	3,364,594	+0.34(+0.78%)
Nov 21, 2017	42.63	43.24	42.60	43.09	4,183,248	+0.87(+2.06%)
Nov 20, 2017	42.17	42.46	42.04	42.22	2,153,372	-0.22(-0.52%)
Nov 17, 2017	42.18	42.69	42.02	42.44	5,198,496	+0.41(+0.96%)
Nov 16, 2017	41.75	42.19	41.62	42.03	3,461,741	+0.52(+1.26%)
Nov 15, 2017	41.57	41.71	40.88	41.51	4,943,801	-0.20(-0.49%)
Nov 14, 2017	42.01	42.10	41.59	41.71	3,984,006	-0.29(-0.68%)
Nov 13, 2017	41.82	42.09	41.61	42.00	4,777,753	-0.01(-0.02%)
Nov 10, 2017	42.74	42.89	42.00	42.01	5,053,321	-0.86(-2.01%)
Nov 09, 2017	42.50	42.99	42.34	42.87	2,982,627	+0.09(+0.22%)
Nov 08, 2017	42.98	43.13	42.73	42.78	1,467,436	-0.08(-0.18%)
Nov 07, 2017	43.11	43.27	42.68	42.85	4,109,160	-0.26(-0.61%)
Nov 06, 2017	42.62	43.17	42.33	43.11	5,456,020	+0.79(+1.86%)
Nov 03, 2017	42.52	42.59	41.52	42.33	4,312,889	-0.15(-0.36%)
Nov 02, 2017	42.22	42.60	42.13	42.48	1,860,500	+0.19(+0.46%)

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.