Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.20	41.55	40.10	40.15	105,546	-1.00(-2.43%)
Jan 30, 2018	41.40	42.00	41.10	41.15	81,742	-0.55(-1.32%)
Jan 29, 2018	41.70	42.10	41.55	41.70	58,502	-0.15(-0.36%)
Jan 26, 2018	41.50	41.95	41.15	41.85	47,818	+0.45(+1.09%)
Jan 25, 2018	41.50	42.00	40.95	41.40	46,027	+0.00(+0.00%)
Jan 24, 2018	42.00	42.40	41.00	41.40	65,938	-0.35(-0.84%)
Jan 23, 2018	41.95	42.20	41.40	41.75	41,910	-0.25(-0.60%)
Jan 22, 2018	42.55	42.60	41.55	42.00	92,809	-0.65(-1.52%)
Jan 19, 2018	41.15	42.85	40.35	42.65	195,826	+1.45(+3.52%)
Jan 18, 2018	41.60	41.60	40.55	41.20	66,988	-0.30(-0.72%)
Jan 17, 2018	41.05	41.77	41.05	41.50	129,027	+0.05(+0.12%)
Jan 16, 2018	41.95	42.65	41.20	41.45	96,027	-0.30(-0.72%)
Jan 12, 2018		41.75	41.75	41.75	0	+0.10(+0.24%)
Jan 11, 2018	40.25	41.95	40.25	41.65	69,098	+1.45(+3.61%)
Jan 10, 2018		40.50	39.85	40.20	31,466	+0.05(+0.12%)
Jan 09, 2018	40.50	40.75	40.00	40.15	61,517	-0.25(-0.62%)
Jan 08, 2018	40.45	40.75	40.10	40.40	64,551	-0.20(-0.49%)
Jan 05, 2018	40.40	40.80	40.25	40.60	41,609	+0.30(+0.74%)
Jan 04, 2018	40.10	40.70	39.85	40.30	50,964	+0.40(+1.00%)
Jan 03, 2018	40.75	40.75	39.85	39.90	56,030	-0.85(-2.09%)
Jan 02, 2018	40.60	41.10	40.60	40.75	78,179	+0.30(+0.74%)
Dec 29, 2017		40.45	40.45	40.45	0	-0.05(-0.12%)
Dec 28, 2017	40.15	40.60	39.70	40.50	72,846	+0.40(+1.00%)
Dec 27, 2017	40.10	40.40	39.95	40.10	74,865	+0.20(+0.50%)
Dec 26, 2017	40.10	40.25	36.75	39.90	92,064	-0.15(-0.37%)
Dec 22, 2017	41.25	41.25	40.00	40.05	43,096	-1.10(-2.67%)
Dec 21, 2017	41.30	41.70	41.05	41.15	89,821	-0.10(-0.24%)
Dec 20, 2017	40.75	41.50	40.45	41.25	103,380	+0.65(+1.60%)
Dec 19, 2017	40.55	41.10	38.50	40.60	140,825	+0.05(+0.12%)
Dec 18, 2017	40.40	41.00	40.10	40.55	100,837	+0.55(+1.37%)
Dec 15, 2017	39.45	40.40	39.45	40.00	231,994	+0.50(+1.27%)
Dec 14, 2017	39.65	40.15	39.25	39.50	114,626	-0.30(-0.75%)
Dec 13, 2017	40.50	41.00	39.60	39.80	77,090	-0.70(-1.73%)
Dec 12, 2017	39.75	40.85	39.50	40.50	103,502	+0.85(+2.14%)
Dec 11, 2017	40.50	40.50	39.35	39.65	88,603	-0.80(-1.98%)
Dec 08, 2017	40.35	41.00	40.05	40.45	62,846	+0.20(+0.50%)
Dec 07, 2017	40.05	40.75	39.75	40.25	133,611	-0.05(-0.12%)
Dec 06, 2017	39.95	40.50	39.95	40.30	123,562	+0.35(+0.88%)
Dec 05, 2017	40.50	40.75	39.72	39.95	73,586	-0.50(-1.24%)
Dec 04, 2017	40.40	40.65	39.75	40.45	151,578	+0.35(+0.87%)
Dec 01, 2017	40.90	40.90	39.95	40.10	81,048	-0.80(-1.96%)
Nov 30, 2017	41.85	41.85	40.85	40.90	102,012	-0.80(-1.92%)
Nov 29, 2017	42.00	42.50	42.00	41.70	120,078	-0.20(-0.48%)
Nov 28, 2017	40.60	42.15	40.20	41.90	111,385	+1.50(+3.71%)
Nov 27, 2017	40.15	40.80	40.15	40.40	96,938	+0.25(+0.62%)
Nov 24, 2017	40.55	40.55	39.55	40.15	22,377	-0.35(-0.86%)
Nov 22, 2017	40.05	40.80	39.95	40.50	85,683	+0.50(+1.25%)
Nov 21, 2017	39.25	40.30	39.25	40.00	107,098	+0.80(+2.04%)
Nov 20, 2017	38.90	39.25	38.75	39.20	71,236	+0.15(+0.38%)
Nov 17, 2017	38.80	39.30	38.75	39.05	97,863	+0.05(+0.13%)
Nov 16, 2017	38.85	39.60	38.60	39.00	94,989	+0.40(+1.04%)
Nov 15, 2017	38.80	39.00	37.80	38.60	84,040	-0.45(-1.15%)
Nov 14, 2017	37.85	39.15	37.85	39.05	121,785	+1.00(+2.63%)
Nov 13, 2017	37.50	38.15	37.50	38.05	64,581	+0.30(+0.79%)
Nov 10, 2017	37.40	38.10	37.40	37.75	49,848	-0.05(-0.13%)
Nov 09, 2017	37.50	38.02	37.30	37.80	71,842	-0.05(-0.13%)
Nov 08, 2017	37.45	38.23	37.15	37.85	83,166	+0.30(+0.80%)
Nov 07, 2017	38.25	38.85	37.45	37.55	104,924	-0.75(-1.96%)
Nov 06, 2017	39.20	39.80	36.20	38.30	96,729	-0.85(-2.17%)
Nov 03, 2017	38.40	39.65	38.00	39.15	228,851	+0.85(+2.22%)
Nov 02, 2017	35.30	38.80	34.55	38.30	265,608	+2.00(+5.51%)

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.