Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.51	43.73	43.07	43.50	144,510	+0.03(+0.07%)
Jan 30, 2018	43.58	43.82	42.93	43.47	112,569	-0.23(-0.53%)
Jan 29, 2018	44.17	44.28	43.43	43.70	152,771	-0.53(-1.20%)
Jan 26, 2018	44.57	44.65	43.90	44.23	111,944	+0.20(+0.45%)
Jan 25, 2018	44.34	44.39	43.81	44.03	117,787	-0.07(-0.16%)
Jan 24, 2018	44.36	44.46	43.83	44.10	109,637	-0.14(-0.32%)
Jan 23, 2018	44.03	44.48	43.90	44.24	80,798	+0.15(+0.34%)
Jan 22, 2018	44.40	44.58	43.57	44.09	76,217	-0.28(-0.63%)
Jan 19, 2018	43.82	44.44	43.82	44.37	90,154	+0.49(+1.12%)
Jan 18, 2018	44.09	44.14	43.40	43.88	117,947	-0.07(-0.16%)
Jan 17, 2018	43.65	44.21	43.06	43.95	110,946	+0.44(+1.01%)
Jan 16, 2018	43.50	43.79	43.35	43.51	162,141	+0.16(+0.37%)
Jan 12, 2018		43.35	43.35	43.35	0	+0.12(+0.28%)
Jan 11, 2018	42.76	43.65	42.72	43.23	75,470	+0.56(+1.31%)
Jan 10, 2018		42.91		42.67	65,094	+0.13(+0.31%)
Jan 09, 2018	42.57	42.83	42.36	42.54	97,469	-0.02(-0.05%)
Jan 08, 2018	43.45	43.45	42.48	42.56	109,196	-0.99(-2.27%)
Jan 05, 2018	43.62	43.72	43.21	43.55	138,559	-0.07(-0.16%)
Jan 04, 2018	43.11	44.08	42.96	43.62	196,249	+0.70(+1.63%)
Jan 03, 2018	42.56	43.06	42.36	42.92	220,700	+0.31(+0.73%)
Jan 02, 2018	42.58	42.77	42.17	42.61	136,474	+0.08(+0.19%)
Dec 29, 2017		42.53	42.53	42.53	0	-0.34(-0.79%)
Dec 28, 2017	42.42	42.99	42.04	42.87	152,362	+0.62(+1.47%)
Dec 27, 2017	42.02	42.65	41.84	42.25	147,545	+0.25(+0.60%)
Dec 26, 2017	41.43	42.03	41.42	42.00	190,474	+0.25(+0.60%)
Dec 22, 2017	41.90	42.05	41.35	41.75	120,214	-0.25(-0.60%)
Dec 21, 2017	42.24	42.25	41.55	42.00	109,108	-0.04(-0.10%)
Dec 20, 2017	42.48	42.61	41.74	42.04	132,159	-0.01(-0.02%)
Dec 19, 2017	42.18	42.28	41.70	42.05	186,841	+0.03(+0.07%)
Dec 18, 2017	42.25	43.26	41.44	42.02	178,134	+0.13(+0.31%)
Dec 15, 2017	40.91	42.19	40.12	41.89	470,154	+0.89(+2.17%)
Dec 14, 2017	41.95	42.46	40.00	41.00	319,530	-2.21(-5.11%)
Dec 13, 2017	43.26	43.82	42.56	43.21	77,186	+0.04(+0.09%)
Dec 12, 2017	42.94	43.54	42.81	43.17	90,907	+0.16(+0.37%)
Dec 11, 2017	43.22	43.83	42.80	43.01	77,183	-0.12(-0.28%)
Dec 08, 2017	43.11	43.34	42.73	43.13	58,980	+0.09(+0.21%)
Dec 07, 2017	43.05	43.49	42.60	43.04	50,680	-0.15(-0.35%)
Dec 06, 2017	43.19	43.62	42.89	43.19	38,418	-0.13(-0.30%)
Dec 05, 2017	43.79	43.79	43.26	43.32	72,730	-0.33(-0.76%)
Dec 04, 2017	44.05	44.91	43.19	43.65	80,896	+0.12(+0.28%)
Dec 01, 2017	43.80	43.92	42.86	43.53	80,149	-0.35(-0.80%)
Nov 30, 2017	44.74	44.90	43.41	43.88	93,475	-0.46(-1.04%)
Nov 29, 2017	44.23	44.86	44.23	44.34	71,041	+0.24(+0.54%)
Nov 28, 2017	43.62	44.36	43.18	44.10	94,370	+0.57(+1.31%)
Nov 27, 2017	43.42	43.72	43.16	43.53	61,869	+0.12(+0.28%)
Nov 24, 2017	43.53	43.56	42.84	43.41	27,342	+0.11(+0.25%)
Nov 22, 2017	43.17	43.79	43.08	43.30	63,711	+0.17(+0.39%)
Nov 21, 2017	42.95	43.49	42.92	43.13	75,948	+0.31(+0.72%)
Nov 20, 2017	42.57	42.98	42.31	42.82	53,682	+0.24(+0.56%)
Nov 17, 2017	42.45	42.90	42.14	42.58	294,146	+0.00(+0.00%)
Nov 16, 2017	42.46	42.97	42.46	42.58	67,973	+0.31(+0.73%)
Nov 15, 2017	42.17	42.81	42.12	42.27	61,348	-0.18(-0.42%)
Nov 14, 2017	42.13	42.73	42.13	42.45	65,627	+0.09(+0.21%)
Nov 13, 2017	41.90	42.70	41.65	42.36	112,913	+0.29(+0.69%)
Nov 10, 2017	42.25	42.28	41.85	42.07	47,624	-0.11(-0.26%)
Nov 09, 2017	41.81	42.26	41.56	42.18	68,515	+0.19(+0.45%)
Nov 08, 2017	41.86	42.06	41.63	41.99	75,390	+0.08(+0.19%)
Nov 07, 2017	42.20	42.30	41.40	41.91	137,534	-0.31(-0.73%)
Nov 06, 2017	41.63	42.56	41.46	42.22	102,437	+0.41(+0.98%)
Nov 03, 2017	42.08	42.12	41.44	41.81	90,608	-0.23(-0.55%)
Nov 02, 2017	41.82	42.45	41.50	42.04	125,742	+0.22(+0.53%)

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.