Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.85	47.85	46.65	46.65	17,991	-1.00(-2.10%)
Jan 30, 2018	47.85	48.15	47.00	47.65	19,472	-0.45(-0.94%)
Jan 29, 2018	47.65	48.40	47.25	48.10	18,933	+0.25(+0.52%)
Jan 26, 2018	47.65	48.20	46.70	47.85	24,049	+0.35(+0.74%)
Jan 25, 2018	47.85	48.40	47.25	47.50	16,124	-0.20(-0.42%)
Jan 24, 2018	48.70	48.75	47.70	47.70	33,817	-0.80(-1.65%)
Jan 23, 2018	47.90	48.80	47.73	48.50	27,092	+0.60(+1.25%)
Jan 22, 2018	47.90	48.30	47.60	47.90	48,101	-0.05(-0.10%)
Jan 19, 2018	47.50	48.05	47.15	47.95	43,410	+0.35(+0.74%)
Jan 18, 2018	47.30	47.95	47.10	47.60	36,978	+0.40(+0.85%)
Jan 17, 2018	46.90	47.45	46.78	47.20	44,593	+0.55(+1.18%)
Jan 16, 2018	46.85	47.61	46.10	46.65	34,560	+0.20(+0.43%)
Jan 12, 2018		46.45	46.45	46.45	0	+1.30(+2.88%)
Jan 11, 2018	44.60	45.56	44.50	45.15	34,434	+0.70(+1.57%)
Jan 10, 2018			44.45	44.45	20,318	-1.00(-2.20%)
Jan 09, 2018	46.25	46.45	45.35	45.45	30,203	-0.85(-1.84%)
Jan 08, 2018	45.90	46.75	45.65	46.30	40,283	+0.30(+0.65%)
Jan 05, 2018	45.40	46.05	45.40	46.00	30,233	+0.60(+1.32%)
Jan 04, 2018	45.45	45.55	44.70	45.40	25,369	+0.05(+0.11%)
Jan 03, 2018	45.10	45.85	44.98	45.35	37,922	+0.15(+0.33%)
Jan 02, 2018	44.25	45.50	44.25	45.20	30,409	+1.15(+2.61%)
Dec 29, 2017		44.05	44.05	44.05	0	+0.30(+0.69%)
Dec 28, 2017	43.75	43.85	43.00	43.75	17,506	+0.00(+0.00%)
Dec 27, 2017	43.90	44.15	43.40	43.75	16,725	-0.05(-0.11%)
Dec 26, 2017	44.20	44.60	43.35	43.80	24,716	-0.40(-0.90%)
Dec 22, 2017	46.80	46.80	43.95	44.20	19,465	-0.65(-1.45%)
Dec 21, 2017	44.15	45.44	44.15	44.85	25,378	+0.75(+1.70%)
Dec 20, 2017	43.70	46.80	43.44	44.10	38,347	+0.45(+1.03%)
Dec 19, 2017	44.05	44.45	43.45	43.65	24,837	-0.35(-0.80%)
Dec 18, 2017	45.62	45.62	43.65	44.00	32,864	-0.50(-1.12%)
Dec 15, 2017	43.60	45.35	43.60	44.50	108,681	+0.80(+1.83%)
Dec 14, 2017	43.45	44.05	43.23	43.70	33,685	+0.30(+0.69%)
Dec 13, 2017	43.30	44.00	43.20	43.40	45,007	+0.20(+0.46%)
Dec 12, 2017	44.00	44.49	43.05	43.20	31,086	-0.75(-1.71%)
Dec 11, 2017	44.00	44.15	43.60	43.95	25,582	+0.05(+0.11%)
Dec 08, 2017	44.50	44.85	43.70	43.90	25,652	-0.55(-1.24%)
Dec 07, 2017	44.25	44.65	44.00	44.45	41,454	+0.25(+0.57%)
Dec 06, 2017	45.05	45.25	44.10	44.20	29,467	-0.90(-2.00%)
Dec 05, 2017	46.05	46.40	45.05	45.10	37,423	-0.80(-1.74%)
Dec 04, 2017	46.60	46.75	45.80	45.90	48,128	-0.55(-1.18%)
Dec 01, 2017	46.55	46.55	43.85	46.45	39,133	-0.25(-0.54%)
Nov 30, 2017	48.25	48.25	46.55	46.70	58,552	-1.25(-2.61%)
Nov 29, 2017	47.60	48.25	47.60	47.95	75,788	+0.40(+0.84%)
Nov 28, 2017	47.25	48.80	46.90	47.55	84,259	+0.35(+0.74%)
Nov 27, 2017	47.50	47.55	47.15	47.20	26,484	-0.30(-0.63%)
Nov 24, 2017	47.10	48.70	47.10	47.50	18,719	+0.45(+0.96%)
Nov 22, 2017	47.05	47.85	46.95	47.05	33,944	-0.05(-0.11%)
Nov 21, 2017	47.20	49.10	46.95	47.10	48,460	+0.10(+0.21%)
Nov 20, 2017	47.00	47.50	46.70	47.00	69,903	+0.20(+0.43%)
Nov 17, 2017	46.65	47.15	46.54	46.80	37,945	-0.15(-0.32%)
Nov 16, 2017	45.35	47.50	45.35	46.95	37,830	+1.70(+3.76%)
Nov 15, 2017	45.00	45.70	44.60	45.25	23,672	+0.20(+0.44%)
Nov 14, 2017	45.10	45.20	44.80	45.05	16,837	-0.30(-0.66%)
Nov 13, 2017	45.45	45.60	44.75	45.35	30,699	-0.15(-0.33%)
Nov 10, 2017	44.55	46.20	44.55	45.50	36,636	+0.90(+2.02%)
Nov 09, 2017	44.45	45.12	44.15	44.60	27,651	-0.30(-0.67%)
Nov 08, 2017	45.05	45.15	44.25	44.90	48,834	-0.35(-0.77%)
Nov 07, 2017	45.85	45.95	45.05	45.25	27,465	-0.50(-1.09%)
Nov 06, 2017	45.50	46.30	45.50	45.75	32,271	+0.05(+0.11%)
Nov 03, 2017	46.40	46.40	45.40	45.70	34,549	-0.80(-1.72%)
Nov 02, 2017	46.95	46.95	46.00	46.50	38,366	-0.30(-0.64%)

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.