Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.50	41.05	38.40	39.05	823,259	-1.20(-2.98%)
Jan 30, 2018	40.50	40.67	40.10	40.25	890,512	-0.80(-1.95%)
Jan 29, 2018	41.35	41.75	40.95	41.05	506,220	-0.40(-0.97%)
Jan 26, 2018	42.50	42.60	40.35	41.45	873,395	-1.55(-3.60%)
Jan 25, 2018	43.45	43.51	42.70	43.00	490,334	-0.15(-0.35%)
Jan 24, 2018	44.85	45.00	41.40	43.15	865,942	-1.55(-3.47%)
Jan 23, 2018	44.60	46.00	44.30	44.70	827,433	+0.45(+1.02%)
Jan 22, 2018	46.70	48.65	43.35	44.25	2,073,868	-2.65(-5.65%)
Jan 19, 2018	43.85	47.50	43.16	46.90	1,233,736	+3.35(+7.69%)
Jan 18, 2018	46.05	46.05	43.30	43.55	904,662	-2.95(-6.34%)
Jan 17, 2018	42.85	47.25	42.80	46.50	1,677,535	+3.75(+8.77%)
Jan 16, 2018	44.40	44.45	42.45	42.75	746,600	-1.40(-3.17%)
Jan 12, 2018		44.15	44.15	44.15	0	-0.60(-1.34%)
Jan 11, 2018	43.60	44.80	43.05	44.75	483,183	+1.10(+2.52%)
Jan 10, 2018		43.73		43.65	434,961	+0.95(+2.22%)
Jan 09, 2018	41.25	43.00	40.95	42.70	744,574	+1.75(+4.27%)
Jan 08, 2018	41.95	42.00	39.75	40.95	647,439	-0.55(-1.33%)
Jan 05, 2018	40.20	41.75	39.90	41.50	708,286	+1.75(+4.40%)
Jan 04, 2018	41.85	41.85	39.50	39.75	625,681	-1.95(-4.68%)
Jan 03, 2018	40.75	41.95	40.50	41.70	496,450	+1.25(+3.09%)
Jan 02, 2018	40.30	41.20	39.83	40.45	539,790	+0.60(+1.51%)
Dec 29, 2017		39.85	39.85	39.85	0	-0.95(-2.33%)
Dec 28, 2017	39.30	41.20	38.95	40.80	722,860	+2.10(+5.43%)
Dec 27, 2017	38.95	39.47	38.55	38.70	231,854	-0.25(-0.64%)
Dec 26, 2017	38.85	39.25	38.40	38.95	365,178	+0.10(+0.26%)
Dec 22, 2017	38.80	39.02	38.40	38.85	318,264	+0.20(+0.52%)
Dec 21, 2017	38.05	38.85	37.70	38.65	388,401	+0.60(+1.58%)
Dec 20, 2017	38.50	38.50	38.00	38.05	229,326	+0.05(+0.13%)
Dec 19, 2017	38.75	39.30	37.95	38.00	329,184	-0.80(-2.06%)
Dec 18, 2017	40.00	40.20	38.58	38.80	443,498	-0.85(-2.14%)
Dec 15, 2017	38.65	39.90	38.00	39.65	933,667	+1.05(+2.72%)
Dec 14, 2017	40.05	40.20	38.40	38.60	375,803	-1.40(-3.50%)
Dec 13, 2017	38.30	40.50	38.30	40.00	505,759	+1.85(+4.85%)
Dec 12, 2017	38.05	38.80	37.50	38.15	329,292	+0.20(+0.53%)
Dec 11, 2017	38.15	38.50	37.65	37.95	351,573	-0.20(-0.52%)
Dec 08, 2017	37.80	38.30	37.34	38.15	227,408	+0.60(+1.60%)
Dec 07, 2017	36.50	37.65	36.10	37.55	618,509	+1.10(+3.02%)
Dec 06, 2017	37.05	37.41	36.45	36.45	277,469	-0.65(-1.75%)
Dec 05, 2017	37.25	37.75	36.55	37.10	380,559	-0.05(-0.13%)
Dec 04, 2017	38.85	39.35	37.05	37.15	465,433	-0.05(-0.13%)
Dec 01, 2017	37.85	37.90	36.40	37.20	511,359	-0.60(-1.59%)
Nov 30, 2017	38.05	38.40	37.80	37.80	433,803	-0.05(-0.13%)
Nov 29, 2017	39.10	39.25	37.51	37.85	324,568	-1.30(-3.32%)
Nov 28, 2017	39.20	39.70	38.70	39.15	391,309	+0.25(+0.64%)
Nov 27, 2017	39.65	39.80	38.80	38.90	433,919	-0.60(-1.52%)
Nov 24, 2017	39.25	39.75	38.80	39.50	117,822	+0.45(+1.15%)
Nov 22, 2017	38.75	39.40	38.65	39.05	241,087	+0.35(+0.90%)
Nov 21, 2017	38.40	38.75	37.51	38.70	366,134	+0.60(+1.57%)
Nov 20, 2017	38.35	38.85	38.05	38.10	401,887	+0.10(+0.26%)
Nov 17, 2017	38.10	38.65	37.80	38.00	459,664	+0.10(+0.26%)
Nov 16, 2017	37.75	38.40	37.25	37.90	456,532	+0.30(+0.80%)
Nov 15, 2017	37.00	37.75	36.55	37.60	351,917	+0.40(+1.08%)
Nov 14, 2017	37.60	37.65	36.65	37.20	545,236	-0.60(-1.59%)
Nov 13, 2017	37.00	38.25	36.55	37.80	441,206	+0.55(+1.48%)
Nov 10, 2017	36.60	38.25	36.40	37.25	458,677	+0.70(+1.92%)
Nov 09, 2017	36.50	36.88	35.95	36.55	544,898	-0.35(-0.95%)
Nov 08, 2017	37.80	38.00	35.92	36.90	727,793	+0.50(+1.37%)
Nov 07, 2017	38.00	38.00	33.30	36.40	2,741,006	-4.70(-11.44%)
Nov 06, 2017	42.25	43.15	41.00	41.10	641,746	-0.95(-2.26%)
Nov 03, 2017	41.65	42.15	41.20	42.05	347,083	+0.55(+1.33%)
Nov 02, 2017	41.80	41.80	41.00	41.50	264,750	-0.45(-1.07%)

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.