Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.46	44.64	43.68	43.74	1,694,747	-0.38(-0.85%)
Jan 30, 2018	44.22	44.30	43.32	44.12	1,602,641	-0.24(-0.53%)
Jan 29, 2018	45.18	45.35	44.32	44.36	2,247,217	-1.08(-2.37%)
Jan 26, 2018	45.08	45.46	44.65	45.43	1,645,864	+0.64(+1.43%)
Jan 25, 2018	43.94	45.06	43.72	44.79	1,598,308	+0.08(+0.19%)
Jan 24, 2018	45.56	45.97	44.45	44.70	2,520,744	-0.50(-1.11%)
Jan 23, 2018	44.89	45.31	44.62	45.20	2,131,038	+0.34(+0.76%)
Jan 22, 2018	43.82	44.87	43.81	44.86	3,228,336	+1.52(+3.50%)
Jan 19, 2018	42.80	43.38	42.69	43.35	3,170,644	+0.78(+1.84%)
Jan 18, 2018	42.95	43.28	42.54	42.56	1,634,369	-0.38(-0.88%)
Jan 17, 2018	43.60	44.48	42.67	42.94	2,443,984	-0.66(-1.51%)
Jan 16, 2018	43.52	45.09	43.19	43.60	3,260,773	+0.36(+0.83%)
Jan 12, 2018		43.24	43.24	43.24	0	+1.94(+4.70%)
Jan 11, 2018	40.36	41.35	40.28	41.30	4,776,774	+1.06(+2.62%)
Jan 10, 2018	40.99	41.02	39.89	40.24	2,520,446	-0.58(-1.41%)
Jan 09, 2018	40.51	41.06	40.33	40.82	3,506,968	+0.58(+1.43%)
Jan 08, 2018	40.31	40.40	40.07	40.24	1,530,146	-0.07(-0.16%)
Jan 05, 2018	40.23	40.36	39.89	40.31	2,010,680	+0.24(+0.59%)
Jan 04, 2018	40.07	40.63	39.95	40.07	2,318,599	+0.25(+0.62%)
Jan 03, 2018	39.17	40.11	38.95	39.83	2,582,825	+1.52(+3.96%)
Jan 02, 2018	37.85	38.58	37.67	38.31	1,456,430	+0.58(+1.52%)
Dec 29, 2017		37.74	37.74	37.74	0	-0.62(-1.62%)
Dec 28, 2017	38.02	38.64	37.95	38.36	1,002,103	+0.46(+1.22%)
Dec 27, 2017	37.43	38.08	37.15	37.90	1,196,052	+0.60(+1.62%)
Dec 26, 2017	38.18	38.18	37.22	37.29	1,050,670	-1.24(-3.23%)
Dec 22, 2017	38.59	39.04	38.33	38.54	935,240	-0.21(-0.54%)
Dec 21, 2017	39.22	39.33	38.59	38.74	837,792	+0.17(+0.44%)
Dec 20, 2017	39.66	39.77	38.50	38.58	1,216,828	-1.04(-2.62%)
Dec 19, 2017	39.04	39.97	38.86	39.61	1,983,783	+0.76(+1.97%)
Dec 18, 2017	38.66	39.00	38.47	38.85	1,368,885	+0.62(+1.63%)
Dec 15, 2017	38.11	39.11	37.86	38.23	1,671,183	+0.05(+0.12%)
Dec 14, 2017	38.37	38.40	37.96	38.18	1,362,960	-0.12(-0.32%)
Dec 13, 2017	38.17	38.70	38.15	38.30	2,096,245	+0.06(+0.15%)
Dec 12, 2017	38.39	38.72	38.19	38.25	768,773	-0.23(-0.59%)
Dec 11, 2017	38.65	38.78	38.12	38.47	1,151,583	-0.01(-0.02%)
Dec 08, 2017	38.13	39.03	38.01	38.48	1,741,153	+0.59(+1.57%)
Dec 07, 2017	37.62	38.15	37.58	37.89	1,287,292	+0.21(+0.55%)
Dec 06, 2017	38.29	38.74	37.62	37.68	1,742,914	-0.73(-1.89%)
Dec 05, 2017	38.64	38.89	38.39	38.41	1,387,439	-0.30(-0.78%)
Dec 04, 2017	38.49	38.79	38.32	38.71	3,575,981	+0.45(+1.18%)
Dec 01, 2017	38.36	39.24	37.82	38.25	3,336,952	-0.25(-0.64%)
Nov 30, 2017	38.53	38.74	38.07	38.50	5,529,538	-0.17(-0.44%)
Nov 29, 2017	38.82	38.94	38.07	38.67	1,829,471	-0.11(-0.29%)
Nov 28, 2017	38.28	38.89	37.97	38.78	2,709,190	+0.44(+1.15%)
Nov 27, 2017	38.13	38.38	37.42	38.34	1,672,059	+0.04(+0.10%)
Nov 24, 2017	38.37	38.60	38.02	38.30	1,613,285	+0.08(+0.22%)
Nov 22, 2017	39.06	39.17	37.81	38.22	2,038,671	-0.99(-2.52%)
Nov 21, 2017	39.43	39.60	38.79	39.21	1,957,511	-0.16(-0.41%)
Nov 20, 2017	40.19	40.25	39.29	39.37	1,211,514	-0.61(-1.53%)
Nov 17, 2017	39.80	40.37	39.30	39.98	1,287,602	+0.25(+0.64%)
Nov 16, 2017	39.24	39.78	39.16	39.72	1,241,660	+0.73(+1.88%)
Nov 15, 2017	39.44	39.44	38.36	38.99	1,686,823	-0.48(-1.22%)
Nov 14, 2017	39.51	39.96	39.09	39.47	1,463,013	-0.16(-0.40%)
Nov 13, 2017	39.28	39.94	39.02	39.63	2,019,337	+0.38(+0.96%)
Nov 10, 2017	38.39	39.28	38.39	39.25	1,445,888	+0.63(+1.63%)
Nov 09, 2017	38.40	38.73	38.03	38.62	1,375,693	+0.01(+0.02%)
Nov 08, 2017	38.80	39.32	38.56	38.61	1,783,802	-0.14(-0.36%)
Nov 07, 2017	38.67	38.94	38.51	38.75	1,676,098	+0.04(+0.10%)
Nov 06, 2017	39.31	39.55	38.68	38.72	2,672,488	-0.61(-1.55%)
Nov 03, 2017	37.89	39.37	37.89	39.33	3,523,066	+1.54(+4.08%)
Nov 02, 2017	37.55	38.25	37.55	37.79	2,047,660	+0.26(+0.70%)

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.