Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.40	45.46	45.02	45.29	2,955,106	+0.40(+0.89%)
Jan 30, 2018	45.19	45.41	44.59	44.89	3,415,076	-0.58(-1.28%)
Jan 29, 2018	45.86	45.95	45.38	45.47	3,789,028	-0.64(-1.39%)
Jan 26, 2018	45.96	46.18	45.68	46.11	2,526,815	+0.50(+1.10%)
Jan 25, 2018	46.30	46.61	45.59	45.61	7,123,716	-0.38(-0.82%)
Jan 24, 2018	45.23	46.09	45.22	45.98	6,518,870	+1.19(+2.67%)
Jan 23, 2018	44.45	44.89	44.26	44.79	3,322,292	-0.03(-0.06%)
Jan 22, 2018	44.70	44.82	44.57	44.82	2,117,251	+0.06(+0.13%)
Jan 19, 2018	45.20	45.27	44.64	44.76	3,186,348	-0.12(-0.27%)
Jan 18, 2018	44.73	44.91	44.56	44.87	3,032,677	+0.32(+0.73%)
Jan 17, 2018	44.18	44.81	44.15	44.55	4,007,314	+0.49(+1.10%)
Jan 16, 2018	44.03	44.18	43.86	44.06	4,879,837	+0.84(+1.93%)
Jan 12, 2018		43.23	43.23	43.23	0	+0.84(+1.99%)
Jan 11, 2018	42.10	42.38	41.98	42.38	3,304,833	+0.19(+0.44%)
Jan 10, 2018			42.02	42.20	8,195,528	-0.95(-2.19%)
Jan 09, 2018	43.43	43.48	42.88	43.14	4,075,008	-0.33(-0.77%)
Jan 08, 2018	43.37	43.66	43.31	43.48	3,492,419	+0.00(+0.00%)
Jan 05, 2018	43.20	43.51	43.03	43.48	3,213,170	+0.45(+1.05%)
Jan 04, 2018	43.26	43.47	42.99	43.02	2,961,047	+0.07(+0.16%)
Jan 03, 2018	43.31	43.44	42.87	42.96	4,183,645	-0.01(-0.02%)
Jan 02, 2018	42.50	42.98	42.32	42.96	3,791,020	+0.93(+2.21%)
Dec 29, 2017		42.03	42.03	42.03	0	+0.61(+1.48%)
Dec 28, 2017	41.36	41.58	41.28	41.42	1,674,297	+0.06(+0.14%)
Dec 27, 2017	41.02	41.40	41.02	41.36	2,063,661	+0.54(+1.32%)
Dec 26, 2017	41.36	41.48	40.76	40.82	1,686,752	-0.25(-0.60%)
Dec 22, 2017	41.51	41.68	40.79	41.07	3,267,795	-0.47(-1.13%)
Dec 21, 2017	42.06	42.14	41.51	41.54	2,451,286	-0.51(-1.22%)
Dec 20, 2017	42.19	42.36	41.93	42.05	1,756,824	-0.15(-0.36%)
Dec 19, 2017	43.42	43.42	42.17	42.21	3,299,468	-0.67(-1.55%)
Dec 18, 2017	42.61	43.04	42.41	42.87	3,445,559	+0.66(+1.56%)
Dec 15, 2017	42.33	42.50	41.99	42.21	4,727,697	-0.02(-0.04%)
Dec 14, 2017	42.58	42.67	42.23	42.23	1,804,381	-0.31(-0.73%)
Dec 13, 2017	41.79	42.63	41.66	42.54	3,674,954	+0.79(+1.90%)
Dec 12, 2017	41.82	41.87	41.31	41.75	2,146,940	-0.21(-0.50%)
Dec 11, 2017	42.22	42.33	41.95	41.96	1,489,424	-0.28(-0.66%)
Dec 08, 2017	42.00	42.28	41.78	42.24	2,213,244	+0.58(+1.40%)
Dec 07, 2017	41.55	41.93	41.52	41.66	3,233,373	-0.19(-0.46%)
Dec 06, 2017	42.14	42.30	41.72	41.85	2,993,991	-0.67(-1.57%)
Dec 05, 2017	42.26	42.64	42.15	42.52	4,401,371	+0.00(+0.00%)
Dec 04, 2017	42.84	42.91	42.30	42.52	3,032,875	-0.08(-0.20%)
Dec 01, 2017	42.36	42.90	42.05	42.60	4,638,507	+0.23(+0.54%)
Nov 30, 2017	42.97	43.51	42.31	42.37	5,969,983	-0.84(-1.93%)
Nov 29, 2017	42.92	43.23	42.63	43.21	3,741,477	+0.15(+0.35%)
Nov 28, 2017	42.91	43.07	42.68	43.06	3,564,659	+0.25(+0.59%)
Nov 27, 2017	43.51	43.51	42.78	42.80	2,399,947	-0.47(-1.09%)
Nov 24, 2017	43.66	43.80	43.24	43.28	1,212,691	-0.14(-0.33%)
Nov 22, 2017	43.31	43.55	43.05	43.42	3,365,041	+0.34(+0.78%)
Nov 21, 2017	42.63	43.24	42.59	43.08	4,183,804	+0.87(+2.06%)
Nov 20, 2017	42.16	42.45	42.04	42.21	2,153,658	-0.22(-0.52%)
Nov 17, 2017	42.17	42.68	42.01	42.43	5,199,187	+0.41(+0.96%)
Nov 16, 2017	41.75	42.18	41.61	42.03	3,462,201	+0.52(+1.26%)
Nov 15, 2017	41.56	41.71	40.87	41.50	4,944,458	-0.20(-0.49%)
Nov 14, 2017	42.00	42.10	41.59	41.71	3,984,535	-0.29(-0.68%)
Nov 13, 2017	41.82	42.08	41.60	41.99	4,778,387	-0.01(-0.02%)
Nov 10, 2017	42.74	42.88	41.99	42.00	5,053,992	-0.86(-2.01%)
Nov 09, 2017	42.49	42.98	42.33	42.86	2,983,023	+0.09(+0.22%)
Nov 08, 2017	42.97	43.13	42.73	42.77	1,467,631	-0.08(-0.18%)
Nov 07, 2017	43.10	43.26	42.68	42.85	4,109,706	-0.26(-0.61%)
Nov 06, 2017	42.61	43.17	42.32	43.11	5,456,745	+0.79(+1.86%)
Nov 03, 2017	42.52	42.58	41.52	42.32	4,313,462	-0.15(-0.36%)
Nov 02, 2017	42.21	42.60	42.12	42.48	1,860,747	+0.19(+0.46%)

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.