Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.65	42.65	41.68	42.30	44,282	+0.95(+2.31%)
Jan 30, 2018		41.52	41.52	41.35	44,816	-0.17(-0.41%)
Jan 29, 2018	41.63	41.99	41.43	41.52	67,591	-0.26(-0.61%)
Jan 26, 2018	41.72	41.83	41.52	41.78	42,843	-0.07(-0.16%)
Jan 25, 2018	42.03	42.16	41.70	41.84	92,973	-0.21(-0.51%)
Jan 24, 2018	42.07	42.31	41.87	42.06	42,118	+0.38(+0.92%)
Jan 23, 2018	41.57	41.68	41.50	41.67	22,075	+0.15(+0.37%)
Jan 22, 2018	41.52	41.71	41.52	41.52	43,581	+0.33(+0.81%)
Jan 19, 2018	41.22	41.24	41.02	41.19	26,965	+0.03(+0.08%)
Jan 18, 2018	41.28	41.28	41.09	41.15	48,406	-0.35(-0.84%)
Jan 17, 2018	41.17	41.59	41.09	41.50	34,595	+0.64(+1.56%)
Jan 16, 2018	40.97	41.76	40.66	40.86	61,225	+0.21(+0.52%)
Jan 12, 2018		40.65	40.65	40.65	0	-0.08(-0.19%)
Jan 11, 2018	40.53	40.78	40.53	40.73	28,762	-0.09(-0.21%)
Jan 10, 2018		41.16	40.78	40.81	20,702	-0.35(-0.85%)
Jan 09, 2018	41.63	41.63	41.15	41.16	76,678	+0.01(+0.02%)
Jan 08, 2018	41.21	41.33	41.15	41.15	31,176	-0.18(-0.43%)
Jan 05, 2018	41.34	41.37	41.19	41.33	60,622	+0.11(+0.27%)
Jan 04, 2018	41.04	41.25	41.03	41.22	148,063	+0.39(+0.96%)
Jan 03, 2018	40.78	40.91	40.69	40.83	34,869	-0.01(-0.02%)
Jan 02, 2018	40.84	40.84	40.68	40.84	71,780	+0.37(+0.91%)
Dec 29, 2017		40.47	40.47	40.47	0	-0.07(-0.17%)
Dec 28, 2017	40.64	40.66	40.48	40.54	20,275	+0.18(+0.44%)
Dec 27, 2017	40.41	40.45	39.89	40.36	17,037	-0.03(-0.06%)
Dec 26, 2017	40.27	40.50	40.17	40.39	33,930	+0.10(+0.24%)
Dec 22, 2017	40.29	40.36	39.96	40.29	38,522	+0.21(+0.52%)
Dec 21, 2017	40.18	40.33	40.08	40.08	20,994	+0.04(+0.11%)
Dec 20, 2017	40.08	40.16	39.91	40.04	57,263	-0.03(-0.09%)
Dec 19, 2017	40.48	40.48	40.07	40.07	19,186	-0.06(-0.14%)
Dec 18, 2017	40.69	40.69	39.99	40.13	171,701	+0.21(+0.52%)
Dec 15, 2017	40.01	40.14	39.88	39.92	55,203	+0.24(+0.61%)
Dec 14, 2017	39.77	39.82	39.62	39.68	48,250	-0.06(-0.15%)
Dec 13, 2017	39.48	39.80	39.34	39.73	53,244	+0.55(+1.41%)
Dec 12, 2017	39.13	39.25	39.10	39.18	57,388	+0.19(+0.49%)
Dec 11, 2017	38.92	39.12	38.88	38.99	26,036	+0.49(+1.26%)
Dec 08, 2017	38.57	38.64	38.42	38.51	31,879	+0.46(+1.21%)
Dec 07, 2017	38.05	38.18	38.03	38.05	47,838	+0.09(+0.24%)
Dec 06, 2017	38.10	38.12	37.94	37.95	111,351	-0.18(-0.46%)
Dec 05, 2017	38.22	38.35	38.13	38.13	56,664	+0.08(+0.20%)
Dec 04, 2017	38.24	38.47	38.05	38.05	70,642	-0.47(-1.22%)
Dec 01, 2017	38.16	38.56	38.16	38.52	85,276	+0.44(+1.16%)
Nov 30, 2017	38.19	38.41	38.08	38.08	26,445	-0.03(-0.09%)
Nov 29, 2017	38.25	38.26	38.11	38.11	42,375	-0.39(-1.02%)
Nov 28, 2017	38.57	38.61	38.37	38.51	49,490	+0.08(+0.20%)
Nov 27, 2017	38.49	38.61	38.41	38.43	82,724	+0.26(+0.68%)
Nov 24, 2017	38.21	38.48	38.06	38.17	32,415	+0.15(+0.40%)
Nov 22, 2017	37.84	38.02	37.73	38.02	54,487	+0.38(+1.00%)
Nov 21, 2017	37.83	38.06	37.64	37.64	74,231	-0.16(-0.42%)
Nov 20, 2017	37.77	37.84	37.65	37.80	92,237	+0.24(+0.63%)
Nov 17, 2017	37.54	37.58	37.44	37.57	40,930	-0.08(-0.23%)
Nov 16, 2017	37.73	38.15	37.65	37.65	127,709	+0.13(+0.33%)
Nov 15, 2017	37.68	37.68	37.53	37.53	25,946	-0.06(-0.16%)
Nov 14, 2017	37.60	37.60	37.41	37.59	58,434	-0.03(-0.09%)
Nov 13, 2017	37.43	37.64	37.40	37.62	72,619	-0.05(-0.14%)
Nov 10, 2017	37.76	37.84	37.57	37.67	243,337	-0.18(-0.48%)
Nov 09, 2017	37.98	38.05	37.64	37.85	288,362	-0.41(-1.07%)
Nov 08, 2017	38.14	38.35	37.97	38.26	56,676	+0.21(+0.55%)
Nov 07, 2017	38.07	38.21	37.88	38.05	18,538	-0.18(-0.46%)
Nov 06, 2017	37.99	38.23	37.96	38.23	68,537	+0.15(+0.40%)
Nov 03, 2017	38.15	38.19	38.01	38.08	41,486	-0.21(-0.55%)
Nov 02, 2017	38.20	38.29	38.10	38.29	21,204	+0.42(+1.10%)

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.