Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.83	41.49	40.72	41.37	1,496,303	+0.69(+1.70%)
Jan 30, 2018	41.07	41.26	40.58	40.67	729,842	-0.53(-1.27%)
Jan 29, 2018	42.03	42.22	41.09	41.20	1,041,448	-1.14(-2.70%)
Jan 26, 2018	43.16	43.19	42.28	42.34	689,915	-0.79(-1.84%)
Jan 25, 2018	42.81	43.14	42.54	43.14	743,573	+0.25(+0.58%)
Jan 24, 2018	42.98	43.09	42.55	42.88	616,085	-0.17(-0.39%)
Jan 23, 2018	42.62	43.09	42.45	43.05	865,939	+0.64(+1.51%)
Jan 22, 2018	41.99	42.43	41.99	42.41	702,215	+0.29(+0.68%)
Jan 19, 2018	41.84	42.14	41.63	42.13	839,117	+0.67(+1.61%)
Jan 18, 2018	42.22	42.26	41.29	41.46	953,634	-0.86(-2.04%)
Jan 17, 2018	42.12	42.41	41.96	42.32	759,583	+0.28(+0.66%)
Jan 16, 2018	41.62	42.15	41.60	42.04	844,490	+0.54(+1.29%)
Jan 12, 2018		41.51	41.51	41.51	0	-0.47(-1.13%)
Jan 11, 2018	41.95	42.07	41.44	41.98	903,541	+0.22(+0.53%)
Jan 10, 2018	42.57	42.57	41.67	41.76	1,126,546	-0.94(-2.20%)
Jan 09, 2018	43.57	43.67	42.69	42.70	712,751	-0.86(-1.98%)
Jan 08, 2018	43.76	43.80	43.46	43.56	724,921	-0.01(-0.03%)
Jan 05, 2018	43.64	43.72	43.27	43.57	766,498	-0.06(-0.13%)
Jan 04, 2018	44.45	44.45	43.57	43.63	939,464	-0.82(-1.85%)
Jan 03, 2018	44.90	45.11	44.26	44.45	639,170	-0.45(-0.99%)
Jan 02, 2018	45.70	45.93	44.90	44.90	773,798	-0.68(-1.48%)
Dec 29, 2017		45.57	45.57	45.57	0	+0.01(+0.02%)
Dec 28, 2017	45.15	45.59	45.11	45.57	522,572	+0.38(+0.85%)
Dec 27, 2017	44.97	45.31	44.91	45.18	504,720	+0.26(+0.57%)
Dec 26, 2017	44.43	45.24	44.37	44.93	729,936	+0.49(+1.11%)
Dec 22, 2017	43.89	44.44	43.81	44.43	804,607	+0.73(+1.66%)
Dec 21, 2017	44.17	44.31	43.70	43.71	1,146,653	-0.46(-1.03%)
Dec 20, 2017	45.13	45.19	44.16	44.16	1,128,750	-1.04(-2.30%)
Dec 19, 2017	46.71	46.71	45.17	45.20	947,245	-1.52(-3.26%)
Dec 18, 2017	46.58	47.01	46.53	46.73	607,243	+0.17(+0.37%)
Dec 15, 2017	46.39	47.00	46.22	46.55	1,979,840	-0.10(-0.21%)
Dec 14, 2017	46.73	47.02	46.63	46.65	404,641	-0.21(-0.46%)
Dec 13, 2017	46.75	47.09	46.66	46.87	532,283	+0.12(+0.25%)
Dec 12, 2017	46.48	46.95	46.27	46.75	594,857	+0.21(+0.45%)
Dec 11, 2017	46.39	46.69	46.24	46.54	663,427	+0.15(+0.33%)
Dec 08, 2017	46.29	46.57	45.98	46.39	327,052	+0.19(+0.40%)
Dec 07, 2017	45.87	46.26	45.85	46.20	430,853	+0.16(+0.35%)
Dec 06, 2017	46.40	46.43	45.90	46.04	476,208	-0.35(-0.75%)
Dec 05, 2017	47.08	47.13	46.37	46.39	555,312	-0.74(-1.57%)
Dec 04, 2017	47.09	47.16	46.97	47.13	597,059	+0.11(+0.24%)
Dec 01, 2017	46.93	47.16	46.66	47.02	386,758	+0.05(+0.10%)
Nov 30, 2017	46.87	47.04	46.69	46.97	630,084	+0.13(+0.28%)
Nov 29, 2017	46.54	46.99	46.51	46.84	666,439	+0.21(+0.46%)
Nov 28, 2017	46.76	47.04	46.24	46.62	515,567	-0.09(-0.19%)
Nov 27, 2017	47.20	47.24	46.69	46.71	314,647	-0.44(-0.94%)
Nov 24, 2017	47.17	47.24	47.04	47.15	176,289	+0.18(+0.38%)
Nov 22, 2017	46.82	47.32	46.82	46.97	445,984	+0.18(+0.38%)
Nov 21, 2017	46.60	46.86	46.56	46.80	446,963	+0.21(+0.46%)
Nov 20, 2017	46.81	46.86	46.47	46.58	326,948	-0.05(-0.10%)
Nov 17, 2017	46.53	46.73	46.46	46.63	479,548	+0.03(+0.07%)
Nov 16, 2017	46.60	46.98	46.58	46.60	495,373	-0.01(-0.03%)
Nov 15, 2017	47.63	47.63	46.61	46.61	592,406	-0.88(-1.86%)
Nov 14, 2017	47.45	47.75	47.40	47.49	473,437	-0.14(-0.29%)
Nov 13, 2017	47.19	47.72	47.04	47.63	604,619	+0.39(+0.82%)
Nov 10, 2017	46.70	47.37	46.70	47.24	627,617	+0.27(+0.57%)
Nov 09, 2017	47.77	48.17	46.63	46.97	1,360,757	-1.91(-3.90%)
Nov 08, 2017	48.39	48.92	48.24	48.88	481,501	+0.40(+0.82%)
Nov 07, 2017	47.92	48.54	47.57	48.48	1,045,850	+0.48(+1.00%)
Nov 06, 2017	47.97	48.33	47.74	48.00	760,036	+0.11(+0.23%)
Nov 03, 2017	47.75	48.22	47.62	47.89	280,297	-0.14(-0.30%)
Nov 02, 2017	47.73	48.13	47.45	48.04	663,485	+0.45(+0.96%)

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.