Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.10	43.30	41.21	41.83	1,877,072	-1.19(-2.77%)
Jan 30, 2018	44.28	44.55	42.99	43.02	968,344	-1.60(-3.59%)
Jan 29, 2018	44.76	45.05	44.43	44.62	332,445	-0.25(-0.56%)
Jan 26, 2018	45.42	45.71	44.47	44.87	460,453	-0.45(-0.99%)
Jan 25, 2018	46.30	46.44	45.24	45.32	419,103	-0.69(-1.50%)
Jan 24, 2018	46.15	46.30	45.82	46.01	675,510	-0.02(-0.04%)
Jan 23, 2018	45.50	46.05	45.19	46.03	474,450	+0.53(+1.16%)
Jan 22, 2018	45.42	45.62	45.02	45.50	390,518	-0.08(-0.18%)
Jan 19, 2018	45.00	45.62	44.86	45.58	527,745	+0.47(+1.04%)
Jan 18, 2018	45.21	45.44	45.00	45.11	442,017	-0.16(-0.35%)
Jan 17, 2018	45.15	45.30	44.96	45.27	386,924	+0.33(+0.73%)
Jan 16, 2018	44.97	45.25	44.78	44.94	506,451	+0.10(+0.22%)
Jan 12, 2018		44.84	44.84	44.84	0	-0.11(-0.24%)
Jan 11, 2018	44.24	44.99	44.15	44.95	429,522	+0.89(+2.02%)
Jan 10, 2018		44.20	43.08	44.06	499,071	+0.22(+0.50%)
Jan 09, 2018	44.25	44.53	43.45	43.84	649,085	-0.42(-0.95%)
Jan 08, 2018	44.16	44.35	43.64	44.26	565,602	+0.06(+0.14%)
Jan 05, 2018	44.87	45.23	44.13	44.20	513,684	-0.33(-0.74%)
Jan 04, 2018	43.73	44.69	43.55	44.53	998,547	+0.97(+2.23%)
Jan 03, 2018	43.78	44.22	43.33	43.56	707,005	-0.33(-0.75%)
Jan 02, 2018	44.36	44.98	43.86	43.89	667,321	-0.52(-1.17%)
Dec 29, 2017		44.41	44.41	44.41	0	-0.14(-0.31%)
Dec 28, 2017	44.48	44.56	44.25	44.55	238,661	+0.01(+0.02%)
Dec 27, 2017	44.83	45.09	44.41	44.54	349,770	-0.25(-0.56%)
Dec 26, 2017	44.39	44.90	44.28	44.79	280,470	+0.24(+0.54%)
Dec 22, 2017	44.58	44.94	44.37	44.55	260,739	-0.01(-0.02%)
Dec 21, 2017	44.28	44.67	44.25	44.56	504,324	+0.31(+0.70%)
Dec 20, 2017	44.92	45.05	44.17	44.25	465,320	-0.35(-0.78%)
Dec 19, 2017	45.47	45.94	44.57	44.60	486,584	-0.95(-2.09%)
Dec 18, 2017	45.85	46.09	45.33	45.55	597,607	-0.02(-0.04%)
Dec 15, 2017	45.91	46.23	45.40	45.57	944,627	-0.09(-0.20%)
Dec 14, 2017	46.73	46.74	45.64	45.66	718,563	-0.89(-1.91%)
Dec 13, 2017	46.99	47.26	46.48	46.55	374,986	-0.40(-0.85%)
Dec 12, 2017	46.30	47.29	46.13	46.95	541,428	+0.84(+1.82%)
Dec 11, 2017	46.74	46.88	45.72	46.11	450,455	-0.64(-1.37%)
Dec 08, 2017	46.41	46.81	46.14	46.75	537,251	+0.00(+0.00%)
Dec 07, 2017	46.80	46.98	46.27		428,768	+0.00(+0.00%)
Dec 06, 2017	46.73	47.20	46.55	46.86	448,147	+0.06(+0.13%)
Dec 05, 2017	47.73	47.90	45.97	46.80	548,790	-0.87(-1.83%)
Dec 04, 2017		47.37	46.41	47.67	1,171,132	+3.11(+6.98%)
Dec 01, 2017	45.26	45.26	43.91	44.56	676,336	-0.64(-1.42%)
Nov 30, 2017	45.38	46.04	44.71	45.20	498,669	+0.07(+0.16%)
Nov 29, 2017	43.69	45.25	43.68	45.13	530,506	+1.46(+3.34%)
Nov 28, 2017	43.00	43.78	42.48	43.67	259,675	+0.84(+1.96%)
Nov 27, 2017	43.30	43.52	42.65	42.83	442,380	-0.45(-1.04%)
Nov 24, 2017	43.07	43.28	42.72	43.28	133,698	+0.34(+0.79%)
Nov 22, 2017	42.90	43.01	42.55	42.94	346,623	+0.20(+0.47%)
Nov 21, 2017	42.81	42.89	42.44	42.74	509,556	+0.17(+0.40%)
Nov 20, 2017	42.22	42.60	42.05	42.57	632,922	+0.27(+0.64%)
Nov 17, 2017	41.45	42.49	41.33	42.30	860,470	+0.60(+1.44%)
Nov 16, 2017	40.59	41.80	40.59	41.70	675,604	+1.03(+2.53%)
Nov 15, 2017	40.70	41.02	40.23	40.67	730,585	+0.00(+0.00%)
Nov 14, 2017	41.30	41.42	40.54	40.67	491,175	-0.80(-1.93%)
Nov 13, 2017	40.36	41.61	40.11	41.47	811,566	+0.84(+2.07%)
Nov 10, 2017	40.99	40.99	40.53	40.63	548,501	-0.36(-0.88%)
Nov 09, 2017	41.31	41.31	40.65	40.99	476,055	-0.56(-1.35%)
Nov 08, 2017	42.38	42.80	41.45	41.55	593,927	-0.96(-2.26%)
Nov 07, 2017	43.26	43.26	42.13	42.51	844,156	-0.56(-1.30%)
Nov 06, 2017	42.96	43.48	42.84	43.07	829,572	+0.08(+0.19%)
Nov 03, 2017	43.50	43.94	42.30	42.99	957,280	-0.77(-1.76%)
Nov 02, 2017	47.50	47.50	43.23	43.76	1,456,586	-3.12(-6.66%)

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.