Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.33	45.40	44.75	45.10	23,393,912	+0.59(+1.33%)
Jan 30, 2018	44.72	44.76	44.36	44.51	26,492,542	-0.74(-1.65%)
Jan 29, 2018	45.32	45.45	45.19	45.26	24,918,224	-0.98(-2.13%)
Jan 26, 2018	45.98	46.24	45.90	46.24	26,322,322	+1.16(+2.58%)
Jan 25, 2018	45.06	45.37	44.80	45.08	22,386,558	-0.61(-1.33%)
Jan 24, 2018	45.74	45.97	45.44	45.68	25,325,954	+0.27(+0.60%)
Jan 23, 2018	45.19	45.42	45.08	45.41	24,968,238	+0.70(+1.57%)
Jan 22, 2018	44.37	44.71	44.33	44.71	15,080,658	+0.25(+0.56%)
Jan 19, 2018	44.12	44.47	44.06	44.46	20,864,132	+0.73(+1.66%)
Jan 18, 2018	43.59	43.79	43.50	43.73	15,593,828	+0.30(+0.69%)
Jan 17, 2018	43.12	43.53	43.10	43.43	18,834,040	+0.79(+1.85%)
Jan 16, 2018	42.94	43.11	42.53	42.64	18,746,252	+0.01(+0.02%)
Jan 12, 2018		42.64	42.64	42.64	0	+0.71(+1.70%)
Jan 11, 2018	41.61	41.92	41.59	41.92	9,734,879	+0.29(+0.70%)
Jan 10, 2018			41.50	41.63	15,805,367	+0.04(+0.10%)
Jan 09, 2018	41.69	41.70	41.51	41.59	15,375,916	-0.12(-0.29%)
Jan 08, 2018	41.50	41.76	41.50	41.71	8,285,685	+0.15(+0.35%)
Jan 05, 2018	41.40	41.57	41.33	41.57	9,473,750	+0.17(+0.41%)
Jan 04, 2018	41.40	41.53	41.31	41.39	13,817,730	+0.14(+0.33%)
Jan 03, 2018	40.97	41.26	40.94	41.26	15,831,105	+0.35(+0.86%)
Jan 02, 2018	40.74	40.91	40.61	40.91	16,688,050	+1.37(+3.47%)
Dec 29, 2017		39.54	39.54	39.54	0	+0.09(+0.22%)
Dec 28, 2017	39.56	39.57	39.33	39.45	10,495,968	+0.33(+0.83%)
Dec 27, 2017	39.24	39.27	39.08	39.12	7,844,884	-0.25(-0.63%)
Dec 26, 2017	39.35	39.42	39.31	39.37	7,332,886	+0.00(+0.00%)
Dec 22, 2017	39.18	39.38	39.11	39.37	7,155,084	+0.23(+0.59%)
Dec 21, 2017	38.95	39.21	38.92	39.14	17,168,578	+0.72(+1.88%)
Dec 20, 2017	38.53	38.59	38.37	38.42	10,579,673	-0.10(-0.26%)
Dec 19, 2017	38.70	38.72	38.46	38.52	14,554,405	-0.08(-0.22%)
Dec 18, 2017	38.50	38.75	38.48	38.61	12,225,952	+0.19(+0.50%)
Dec 15, 2017	38.29	38.48	38.17	38.41	23,312,540	-0.22(-0.57%)
Dec 14, 2017	38.76	38.87	38.62	38.63	17,160,708	-0.36(-0.93%)
Dec 13, 2017	38.79	39.13	38.77	38.99	23,231,552	+0.83(+2.18%)
Dec 12, 2017	38.17	38.23	38.06	38.16	16,211,871	-0.40(-1.05%)
Dec 11, 2017	38.53	38.64	38.44	38.56	10,939,162	+0.33(+0.86%)
Dec 08, 2017	38.23	38.29	38.11	38.24	21,405,702	+0.63(+1.67%)
Dec 07, 2017	37.41	37.71	37.35	37.61	13,761,437	-0.06(-0.16%)
Dec 06, 2017	37.49	37.72	37.37	37.67	24,321,500	-0.86(-2.22%)
Dec 05, 2017	38.50	38.82	38.48	38.52	15,674,523	+0.03(+0.07%)
Dec 04, 2017	38.88	38.97	38.48	38.50	13,376,192	+0.03(+0.09%)
Dec 01, 2017	38.56	38.65	38.11	38.46	23,449,036	-0.30(-0.78%)
Nov 30, 2017	38.97	39.01	38.76	38.77	19,611,942	-0.39(-0.99%)
Nov 29, 2017	39.50	39.50	39.00	39.15	22,902,824	-0.78(-1.96%)
Nov 28, 2017	39.71	39.97	39.57	39.93	21,867,042	+0.33(+0.83%)
Nov 27, 2017	39.85	39.87	39.58	39.60	19,793,212	-0.65(-1.61%)
Nov 24, 2017	40.28	40.39	40.18	40.25	10,266,871	-0.32(-0.79%)
Nov 22, 2017	40.52	40.60	40.39	40.57	14,196,345	+0.08(+0.19%)
Nov 21, 2017	40.41	40.57	40.39	40.49	18,604,484	+1.06(+2.68%)
Nov 20, 2017	39.13	39.53	39.13	39.44	18,149,094	+0.40(+1.03%)
Nov 17, 2017	39.09	39.15	39.02	39.03	19,137,204	-0.18(-0.47%)
Nov 16, 2017	39.12	39.38	39.07	39.22	17,496,712	+0.72(+1.88%)
Nov 15, 2017	38.57	38.68	38.42	38.50	18,808,886	-0.48(-1.23%)
Nov 14, 2017	39.17	39.21	38.86	38.98	13,382,114	-0.45(-1.15%)
Nov 13, 2017	39.34	39.46	39.28	39.43	6,738,541	-0.13(-0.34%)
Nov 10, 2017	39.46	39.58	39.37	39.56	13,258,579	+0.24(+0.60%)
Nov 09, 2017	39.35	39.46	38.99	39.33	20,439,500	+0.04(+0.11%)
Nov 08, 2017	39.22	39.32	39.13	39.29	7,974,796	+0.06(+0.15%)
Nov 07, 2017	39.36	39.40	39.16	39.23	9,871,007	+0.23(+0.58%)
Nov 06, 2017	38.78	39.04	38.74	39.00	8,044,057	+0.14(+0.37%)
Nov 03, 2017	38.92	38.99	38.66	38.86	8,993,790	-0.14(-0.37%)
Nov 02, 2017	38.86	39.02	38.78	39.00	11,925,514	+0.18(+0.48%)

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.