Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.56	39.85	38.89	38.95	3,544,421	-0.67(-1.69%)
Jan 30, 2018	39.73	40.11	39.43	39.62	3,460,576	-0.49(-1.22%)
Jan 29, 2018	39.53	40.40	39.34	40.11	2,881,037	+0.58(+1.47%)
Jan 26, 2018	39.47	39.71	39.15	39.53	2,205,188	+0.26(+0.65%)
Jan 25, 2018	39.53	39.79	39.15	39.27	2,540,305	-0.09(-0.23%)
Jan 24, 2018	39.52	40.21	39.27	39.36	2,276,351	-0.03(-0.08%)
Jan 23, 2018	39.34	39.53	39.11	39.39	3,081,565	+0.06(+0.15%)
Jan 22, 2018	39.47	39.68	39.16	39.34	2,874,235	-0.21(-0.52%)
Jan 19, 2018	39.39	39.86	39.38	39.54	3,085,218	+0.37(+0.95%)
Jan 18, 2018	38.88	39.26	38.74	39.17	3,255,951	+0.26(+0.68%)
Jan 17, 2018	38.18	39.39	38.00	38.91	2,919,973	+0.90(+2.37%)
Jan 16, 2018	37.88	38.23	37.84	38.00	3,242,544	+0.10(+0.26%)
Jan 12, 2018		37.90	37.90	37.90	0	+0.22(+0.57%)
Jan 11, 2018	37.42	37.77	37.28	37.69	1,709,701	+0.24(+0.64%)
Jan 10, 2018				37.45	2,438,028	-0.10(-0.26%)
Jan 09, 2018	37.48	37.87	37.37	37.55	2,682,314	+0.05(+0.13%)
Jan 08, 2018	37.61	37.92	37.19	37.50	2,337,662	-0.10(-0.26%)
Jan 05, 2018	37.50	37.84	37.37	37.60	2,085,876	+0.17(+0.46%)
Jan 04, 2018	37.42	37.66	36.62	37.42	2,351,574	-0.06(-0.15%)
Jan 03, 2018	37.54	37.72	37.36	37.48	2,633,775	+0.01(+0.02%)
Jan 02, 2018	36.74	37.50	36.70	37.47	2,275,913	+0.85(+2.33%)
Dec 29, 2017		36.62	36.62	36.62	0	-0.09(-0.25%)
Dec 28, 2017	37.18	37.26	36.45	36.71	1,627,292	-0.26(-0.69%)
Dec 27, 2017	37.26	37.49	36.89	36.97	1,957,576	-0.25(-0.67%)
Dec 26, 2017	36.86	37.25	36.78	37.22	1,584,302	+0.47(+1.28%)
Dec 22, 2017	36.69	36.79	36.50	36.74	2,220,848	+0.09(+0.25%)
Dec 21, 2017	36.14	36.98	36.11	36.65	3,218,007	+0.82(+2.29%)
Dec 20, 2017	36.20	36.29	35.79	35.83	1,916,774	-0.17(-0.46%)
Dec 19, 2017	35.89	36.18	35.75	36.00	1,968,246	-0.01(-0.02%)
Dec 18, 2017	35.51	36.25	35.51	36.01	5,944,748	+0.55(+1.54%)
Dec 15, 2017	35.60	35.86	35.35	35.46	5,487,641	+0.01(+0.02%)
Dec 14, 2017	34.97	35.97	34.86	35.45	6,487,738	+0.46(+1.30%)
Dec 13, 2017	34.37	35.11	34.35	35.00	2,448,266	+0.63(+1.83%)
Dec 12, 2017	34.37	35.01	34.14	34.37	2,909,177	+0.10(+0.29%)
Dec 11, 2017	34.94	35.13	34.10	34.27	2,476,748	-0.72(-2.06%)
Dec 08, 2017	34.99	35.10	34.60	34.99	2,351,437	+0.23(+0.67%)
Dec 07, 2017	34.33	35.08	34.05	34.76	3,993,636	+0.50(+1.47%)
Dec 06, 2017	34.29	34.50	33.90	34.25	3,212,815	+0.05(+0.14%)
Dec 05, 2017	34.79	35.00	33.98	34.21	2,845,872	+0.00(+0.00%)
Dec 04, 2017	34.28	34.68	34.27	34.21	2,256,369	+0.09(+0.26%)
Dec 01, 2017	34.27	34.34	33.70	34.11	2,728,720	-0.12(-0.36%)
Nov 30, 2017	33.80	34.53	33.67	34.24	3,414,764	+0.15(+0.43%)
Nov 29, 2017	33.54	34.60	33.52	34.09	3,661,788	+0.71(+2.12%)
Nov 28, 2017	33.29	33.71	33.05	33.38	4,855,950	+0.05(+0.15%)
Nov 27, 2017	33.66	33.80	33.23	33.33	2,478,200	-0.22(-0.66%)
Nov 24, 2017	33.71	33.88	33.52	33.56	968,212	-0.14(-0.41%)
Nov 22, 2017	33.84	34.03	33.63	33.70	1,238,079	-0.18(-0.53%)
Nov 21, 2017	34.69	34.72	33.73	33.88	2,358,791	-0.67(-1.95%)
Nov 20, 2017	34.34	34.85	34.23	34.55	5,128,814	+0.34(+0.98%)
Nov 17, 2017	33.79	34.65	33.79	34.21	5,112,026	+0.54(+1.61%)
Nov 16, 2017	33.02	34.18	32.86	33.67	4,417,464	+0.61(+1.84%)
Nov 15, 2017	32.92	33.43	32.67	33.06	3,863,240	+0.05(+0.15%)
Nov 14, 2017	33.09	33.21	32.76	33.01	3,169,793	-0.20(-0.59%)
Nov 13, 2017	33.29	33.38	32.77	33.21	4,527,669	-0.31(-0.93%)
Nov 10, 2017	33.23	33.68	32.96	33.52	4,842,233	+0.54(+1.64%)
Nov 09, 2017	32.82	33.14	32.52	32.98	3,898,488	+0.07(+0.20%)
Nov 08, 2017	34.22	34.37	32.55	32.92	6,365,901	-1.52(-4.41%)
Nov 07, 2017	33.67	35.26	33.63	34.44	10,105,857	+0.37(+1.08%)
Nov 06, 2017	33.84	34.89	33.56	34.07	7,325,840	+0.27(+0.80%)
Nov 03, 2017	33.72	34.04	33.65	33.79	3,657,781	-0.16(-0.48%)
Nov 02, 2017	33.79	34.16	33.25	33.96	4,254,740	+0.55(+1.65%)

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.