Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.00	40.81	40.00	40.37	60,754	-0.92(-2.23%)
Jan 30, 2018	41.69	41.69	41.18	41.29	47,312	-0.77(-1.83%)
Jan 29, 2018	41.89	42.27	41.89	42.06	64,857	-0.20(-0.47%)
Jan 26, 2018	41.85	42.26	41.72	42.26	52,339	+1.51(+3.71%)
Jan 25, 2018	41.51	41.51	40.53	40.75	39,310	+0.21(+0.52%)
Jan 24, 2018	40.50	40.78	39.75	40.54	64,340	-0.81(-1.96%)
Jan 23, 2018	41.65	41.65	40.51	41.35	45,490	+0.85(+2.10%)
Jan 22, 2018	39.87	40.72	39.87	40.50	59,290	+0.00(+0.00%)
Jan 19, 2018	40.60	40.75	40.19	40.50	116,170	+0.11(+0.27%)
Jan 18, 2018	40.57	40.57	40.03	40.39	66,730	+0.39(+0.98%)
Jan 17, 2018	39.53	40.00	39.53	40.00	26,734	+0.67(+1.71%)
Jan 16, 2018	38.87	39.55	38.87	39.33	40,112	+1.09(+2.84%)
Jan 12, 2018		38.24	38.24	38.24	0	+0.52(+1.38%)
Jan 11, 2018	37.52	37.77	37.50	37.72	27,652	+0.09(+0.23%)
Jan 10, 2018	37.48	37.72	37.48	37.63	19,806	+0.48(+1.28%)
Jan 09, 2018	37.03	37.38	37.03	37.16	72,623	+0.47(+1.29%)
Jan 08, 2018	36.48	36.71	36.48	36.69	17,239	+0.21(+0.56%)
Jan 05, 2018	36.82	36.82	36.19	36.48	18,192	-0.05(-0.14%)
Jan 04, 2018	36.00	36.57	36.00	36.53	44,647	+0.71(+1.98%)
Jan 03, 2018	35.45	35.92	35.45	35.82	19,150	+0.48(+1.37%)
Jan 02, 2018	35.41	35.41	35.15	35.34	26,961	+0.19(+0.53%)
Dec 29, 2017		35.15	35.15	35.15	0	-0.23(-0.65%)
Dec 28, 2017	35.47	35.52	35.35	35.38	14,459	-0.04(-0.13%)
Dec 27, 2017	35.45	35.47	35.24	35.42	14,189	+0.03(+0.08%)
Dec 26, 2017	35.45	35.45	35.32	35.40	10,945	-0.03(-0.08%)
Dec 22, 2017	35.23	35.43	35.20	35.42	13,274	+0.55(+1.59%)
Dec 21, 2017	34.73	34.97	34.73	34.87	57,279	+0.57(+1.66%)
Dec 20, 2017	34.73	34.73	34.16	34.30	18,905	-0.09(-0.26%)
Dec 19, 2017	34.50	34.51	34.26	34.39	25,286	-0.66(-1.88%)
Dec 18, 2017	35.12	35.24	34.91	35.05	35,471	+0.74(+2.17%)
Dec 15, 2017	34.53	34.53	34.13	34.30	74,162	+0.05(+0.13%)
Dec 14, 2017	34.12	34.33	34.12	34.26	113,074	+0.29(+0.85%)
Dec 13, 2017	33.82	34.12	33.82	33.97	34,801	-0.49(-1.42%)
Dec 12, 2017	34.55	34.56	34.15	34.46	26,454	-0.38(-1.09%)
Dec 11, 2017	34.94	35.14	34.72	34.84	24,946	+0.21(+0.61%)
Dec 08, 2017	34.76	34.76	34.52	34.63	28,748	-0.23(-0.66%)
Dec 07, 2017	34.78	34.95	34.78	34.86	12,700	+0.66(+1.93%)
Dec 06, 2017	33.87	34.22	33.87	34.20	13,516	+0.42(+1.24%)
Dec 05, 2017	34.02	34.02	33.78	33.78	23,749	+0.40(+1.20%)
Dec 04, 2017	33.99	33.99	33.24	33.38	62,329	-0.03(-0.09%)
Dec 01, 2017	33.89	33.89	33.21	33.41	28,441	-0.79(-2.30%)
Nov 30, 2017	34.31	34.32	34.05	34.20	26,534	-1.08(-3.05%)
Nov 29, 2017	35.59	35.70	35.27	35.27	55,645	-0.23(-0.66%)
Nov 28, 2017	35.51	35.60	35.44	35.51	28,342	-0.30(-0.84%)
Nov 27, 2017	35.78	35.89	35.48	35.80	10,218	-0.38(-1.04%)
Nov 24, 2017	35.73	36.18	35.57	36.18	18,183	+0.71(+2.00%)
Nov 22, 2017	35.58	35.58	35.32	35.47	21,633	-0.15(-0.42%)
Nov 21, 2017	35.13	35.62	35.04	35.62	18,386	+0.49(+1.39%)
Nov 20, 2017	34.93	35.20	34.93	35.13	23,090	-0.00(-0.01%)
Nov 17, 2017	35.29	35.29	35.07	35.13	19,330	-0.32(-0.89%)
Nov 16, 2017	35.20	35.52	35.20	35.45	22,104	+0.80(+2.31%)
Nov 15, 2017	34.50	34.75	34.37	34.65	41,939	-0.07(-0.20%)
Nov 14, 2017	34.77	34.96	34.65	34.72	29,130	-0.52(-1.48%)
Nov 13, 2017	35.22	35.25	34.69	35.24	56,799	-0.11(-0.31%)
Nov 10, 2017	35.19	35.57	35.19	35.35	58,241	+0.17(+0.48%)
Nov 09, 2017	35.05	35.63	34.70	35.18	166,959	+0.14(+0.40%)
Nov 08, 2017	35.37	35.37	35.03	35.04	57,639	+0.72(+2.10%)
Nov 07, 2017	34.00	34.32	34.00	34.32	19,327	+0.48(+1.42%)
Nov 06, 2017	33.64	33.84	33.60	33.84	12,943	-0.12(-0.35%)
Nov 03, 2017	34.00	34.00	33.88	33.96	17,194	+0.09(+0.27%)
Nov 02, 2017	34.00	34.13	33.80	33.87	9,698	-0.33(-0.96%)

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.