Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.81	43.86	43.14	43.68	42,461	+1.23(+2.89%)
Jan 30, 2018	42.79	42.79	42.46	42.46	23,386	-0.98(-2.26%)
Jan 29, 2018	42.89	43.44	42.89	43.44	18,196	+0.73(+1.71%)
Jan 26, 2018	42.79	42.81	42.46	42.71	22,852	+1.53(+3.71%)
Jan 25, 2018	40.70	41.10	40.37	41.18	37,683	+2.24(+5.74%)
Jan 24, 2018	39.29	39.29	38.81	38.95	20,990	-0.73(-1.84%)
Jan 23, 2018	39.89	39.89	39.54	39.68	20,400	-1.02(-2.51%)
Jan 22, 2018	40.16	40.73	40.07	40.70	26,051	+1.45(+3.69%)
Jan 19, 2018	39.15	39.37	38.90	39.25	25,696	+0.41(+1.05%)
Jan 18, 2018	38.97	38.97	38.69	38.84	15,995	-0.40(-1.02%)
Jan 17, 2018	38.91	39.29	38.88	39.24	23,602	+1.03(+2.70%)
Jan 16, 2018	38.98	39.22	36.28	38.21	84,186	-2.61(-6.39%)
Jan 12, 2018		40.81	40.81	40.81	0	+2.01(+5.19%)
Jan 11, 2018	39.08	39.08	38.43	38.80	26,638	+1.64(+4.42%)
Jan 10, 2018	37.32	37.38	37.21	37.16	35,199	-0.99(-2.60%)
Jan 09, 2018	38.41	38.41	37.94	38.15	32,426	-0.17(-0.46%)
Jan 08, 2018	38.06	38.34	37.94	38.32	61,784	-2.23(-5.49%)
Jan 05, 2018	38.44	40.55	38.44	40.55	41,121	+3.06(+8.17%)
Jan 04, 2018	37.42	37.61	37.42	37.49	10,289	+0.25(+0.68%)
Jan 03, 2018	35.98	37.24	35.98	37.24	30,184	+2.01(+5.71%)
Jan 02, 2018	35.47	35.47	34.99	35.22	13,869	+0.08(+0.22%)
Dec 29, 2017		35.14	35.14	35.14	0	+1.66(+4.97%)
Dec 28, 2017	33.74	33.75	33.14	33.48	37,227	-0.32(-0.95%)
Dec 27, 2017	34.72	34.72	33.59	33.80	22,515	-0.77(-2.23%)
Dec 26, 2017	35.41	35.60	34.52	34.57	12,821	+0.15(+0.43%)
Dec 22, 2017	34.73	34.73	34.23	34.42	12,055	+0.10(+0.28%)
Dec 21, 2017	34.04	34.39	34.04	34.33	15,000	+0.60(+1.79%)
Dec 20, 2017	33.76	33.98	33.69	33.72	24,363	+1.70(+5.31%)
Dec 19, 2017	31.56	32.08	31.56	32.02	44,573	+1.09(+3.52%)
Dec 18, 2017	31.06	31.06	30.82	30.93	7,963	-0.07(-0.22%)
Dec 15, 2017	31.25	31.25	30.71	31.00	9,560	-0.15(-0.47%)
Dec 14, 2017	31.12	31.40	31.12	31.15	17,813	+1.12(+3.72%)
Dec 13, 2017	29.97	30.13	29.87	30.03	23,527	+1.23(+4.29%)
Dec 12, 2017	28.60	28.97	28.39	28.79	17,392	-0.35(-1.20%)
Dec 11, 2017	29.08	29.25	29.07	29.14	13,048	+1.00(+3.56%)
Dec 08, 2017	28.28	28.34	28.13	28.14	11,149	+0.38(+1.37%)
Dec 07, 2017	28.01	28.01	27.49	27.76	8,497	-0.30(-1.07%)
Dec 06, 2017	28.41	28.41	27.98	28.07	8,481	-0.69(-2.38%)
Dec 05, 2017	29.27	29.27	28.72	28.75	4,685	-0.77(-2.62%)
Dec 04, 2017	29.10	29.63	29.10	29.52	9,059	+1.27(+4.51%)
Dec 01, 2017	28.53	28.53	28.24	28.25	7,494	-0.45(-1.56%)
Nov 30, 2017	29.16	29.16	28.69	28.70	20,898	-0.82(-2.77%)
Nov 29, 2017	29.61	29.64	29.34	29.51	10,646	+0.29(+1.01%)
Nov 28, 2017	29.08	29.30	29.05	29.22	12,823	+0.05(+0.16%)
Nov 27, 2017	29.61	29.61	29.17	29.17	15,358	-1.51(-4.91%)
Nov 24, 2017	30.63	30.85	30.63	30.68	17,024	+0.19(+0.64%)
Nov 22, 2017	30.37	30.55	30.35	30.49	32,341	+2.86(+10.37%)
Nov 21, 2017	27.23	27.70	27.23	27.62	9,240	+0.60(+2.21%)
Nov 20, 2017	26.92	27.08	26.92	27.02	4,873	+0.12(+0.43%)
Nov 17, 2017	26.85	26.99	26.85	26.91	11,525	+0.85(+3.25%)
Nov 16, 2017	26.26	26.26	25.98	26.06	18,871	+0.91(+3.63%)
Nov 15, 2017	25.52	25.52	25.06	25.15	6,999	-0.24(-0.96%)
Nov 14, 2017	25.55	25.57	25.28	25.39	23,336	+1.34(+5.58%)
Nov 13, 2017	24.25	24.25	23.96	24.05	8,584	-0.43(-1.75%)
Nov 10, 2017	24.32	24.48	24.32	24.48	4,451	+0.27(+1.13%)
Nov 09, 2017	24.34	24.35	24.08	24.20	11,988	-0.21(-0.88%)
Nov 08, 2017	24.55	24.55	24.28	24.42	13,656	-0.35(-1.41%)
Nov 07, 2017	24.75	24.81	24.69	24.77	5,436	-0.01(-0.04%)
Nov 06, 2017	24.89	24.89	24.72	24.78	8,448	-0.27(-1.09%)
Nov 03, 2017	25.25	25.25	25.05	25.05	10,117	-0.44(-1.72%)
Nov 02, 2017	25.45	25.49	25.35	25.49	8,600	-0.20(-0.79%)

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.