Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.86	45.37	43.62	43.84	1,341,031	-0.58(-1.30%)
Jan 30, 2018	44.18	44.49	43.55	44.42	835,131	-0.34(-0.75%)
Jan 29, 2018	45.96	46.46	44.67	44.76	1,011,383	-1.24(-2.70%)
Jan 26, 2018	44.98	46.03	44.41	46.00	1,074,493	+1.04(+2.30%)
Jan 25, 2018	46.23	46.78	43.90	44.96	2,134,468	-0.82(-1.79%)
Jan 24, 2018	46.37	46.51	45.31	45.78	787,198	-0.22(-0.49%)
Jan 23, 2018	45.93	46.18	45.23	46.01	771,160	+0.03(+0.06%)
Jan 22, 2018	46.35	46.43	45.31	45.98	1,016,038	-0.45(-0.96%)
Jan 19, 2018	45.91	46.51	45.70	46.42	766,024	+0.87(+1.90%)
Jan 18, 2018	45.95	46.53	45.40	45.56	878,677	-0.18(-0.39%)
Jan 17, 2018	45.55	45.96	44.82	45.73	784,193	+0.43(+0.95%)
Jan 16, 2018	45.78	46.53	44.89	45.31	1,120,986	-0.20(-0.43%)
Jan 12, 2018		45.50	45.50	45.50	0	+0.54(+1.20%)
Jan 11, 2018	44.90	45.04	44.51	44.96	849,089	+0.60(+1.35%)
Jan 10, 2018	44.17	44.65	43.64	44.36	1,491,066	+0.15(+0.34%)
Jan 09, 2018	44.28	44.61	43.57	44.21	1,180,119	+0.12(+0.28%)
Jan 08, 2018	43.82	44.31	43.57	44.09	1,111,329	+0.32(+0.72%)
Jan 05, 2018	44.51	44.66	43.58	43.78	821,686	-0.57(-1.28%)
Jan 04, 2018	45.34	45.59	44.21	44.35	1,057,403	-0.81(-1.80%)
Jan 03, 2018	45.36	45.61	44.88	45.16	552,237	-0.15(-0.33%)
Jan 02, 2018	45.16	45.52	44.81	45.31	668,427	+0.34(+0.77%)
Dec 29, 2017		44.96	44.96	44.96	0	-0.25(-0.56%)
Dec 28, 2017	45.59	45.59	44.90	45.21	675,405	-0.09(-0.21%)
Dec 27, 2017	45.22	45.57	44.92	45.31	364,299	+0.20(+0.43%)
Dec 26, 2017	45.33	45.33	44.77	45.11	439,578	-0.12(-0.27%)
Dec 22, 2017	44.92	45.30	44.27	45.23	569,567	+0.44(+0.98%)
Dec 21, 2017	44.48	45.00	44.10	44.79	583,022	+0.48(+1.07%)
Dec 20, 2017	44.33	44.82	43.78	44.32	1,077,686	+0.44(+1.00%)
Dec 19, 2017	43.99	44.22	43.52	43.88	664,021	-0.17(-0.38%)
Dec 18, 2017	43.32	44.44	43.18	44.05	1,456,508	+1.22(+2.85%)
Dec 15, 2017	43.24	43.80	42.74	42.83	2,374,549	-0.28(-0.65%)
Dec 14, 2017	44.73	44.73	42.89	43.11	1,906,453	-1.69(-3.77%)
Dec 13, 2017	43.16	44.98	43.01	44.79	1,410,331	+1.41(+3.25%)
Dec 12, 2017	43.82	43.82	43.15	43.38	904,278	-0.30(-0.68%)
Dec 11, 2017	43.25	43.75	42.74	43.68	1,950,099	+0.49(+1.14%)
Dec 08, 2017	43.27	43.47	42.96	43.19	806,497	+0.38(+0.89%)
Dec 07, 2017	42.17	42.92	42.10	42.81	1,004,396	+0.55(+1.30%)
Dec 06, 2017	42.75	43.17	42.05	42.26	899,875	-0.63(-1.48%)
Dec 05, 2017	43.40	43.76	42.81	42.89	1,139,449	-0.31(-0.71%)
Dec 04, 2017	43.43	44.57	43.19	43.20	2,518,312	+0.48(+1.13%)
Dec 01, 2017	43.57	43.57	41.22	42.71	1,437,557	-0.89(-2.03%)
Nov 30, 2017	43.16	44.70	43.16	43.60	2,097,208	+0.06(+0.13%)
Nov 29, 2017	42.26	43.74	42.20	43.54	1,613,332	+1.23(+2.91%)
Nov 28, 2017	42.34	42.46	41.05	42.31	1,645,944	+0.07(+0.15%)
Nov 27, 2017	42.42	42.91	42.16	42.25	991,866	-0.24(-0.57%)
Nov 24, 2017	42.42	42.83	42.19	42.49	496,610	+0.26(+0.62%)
Nov 22, 2017	42.43	42.69	42.01	42.23	773,935	+0.15(+0.35%)
Nov 21, 2017	43.00	43.25	42.04	42.08	1,018,382	-0.48(-1.12%)
Nov 20, 2017	41.85	43.31	41.85	42.56	1,590,272	+0.76(+1.83%)
Nov 17, 2017	40.81	42.19	40.81	41.79	1,204,636	+0.75(+1.82%)
Nov 16, 2017	40.13	41.20	40.13	41.04	1,415,359	+1.37(+3.45%)
Nov 15, 2017	39.75	39.81	38.86	39.67	2,151,695	-0.27(-0.68%)
Nov 14, 2017	41.32	41.89	39.86	39.94	1,810,414	-1.66(-3.99%)
Nov 13, 2017	41.31	42.09	41.14	41.60	1,713,175	+0.07(+0.16%)
Nov 10, 2017	41.29	41.94	41.05	41.54	1,502,800	+0.25(+0.61%)
Nov 09, 2017	41.57	42.02	41.04	41.29	1,319,665	-0.74(-1.75%)
Nov 08, 2017	43.29	43.49	41.74	42.02	1,224,656	-1.52(-3.49%)
Nov 07, 2017	43.58	43.84	43.20	43.54	967,773	+0.16(+0.36%)
Nov 06, 2017	42.91	43.53	42.45	43.39	1,133,649	+0.42(+0.97%)
Nov 03, 2017	42.44	43.01	42.44	42.97	1,611,402	+0.77(+1.83%)
Nov 02, 2017	41.90	42.82	41.88	42.19	2,084,875	+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.