Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.37	40.52	40.11	40.16	1,367,319	-0.10(-0.25%)
Jan 30, 2018	40.58	40.83	40.22	40.26	1,024,339	-0.31(-0.76%)
Jan 29, 2018	40.82	40.92	40.56	40.57	1,758,953	-0.32(-0.78%)
Jan 26, 2018	40.46	41.13	40.45	40.89	3,553,495	+0.12(+0.29%)
Jan 25, 2018	40.03	40.97	39.85	40.77	2,388,125	+0.94(+2.36%)
Jan 24, 2018	39.64	39.91	39.50	39.83	1,537,368	+0.46(+1.17%)
Jan 23, 2018	39.68	39.80	39.36	39.37	909,520	-0.38(-0.96%)
Jan 22, 2018	39.64	39.91	39.59	39.75	936,546	+0.11(+0.28%)
Jan 19, 2018	39.14	39.66	39.01	39.64	1,022,840	+0.79(+2.03%)
Jan 18, 2018	39.47	39.47	38.67	38.85	2,312,358	-0.69(-1.75%)
Jan 17, 2018	39.05	39.82	39.05	39.54	1,661,128	+0.74(+1.91%)
Jan 16, 2018	39.09	39.46	38.79	38.80	5,293,851	+0.01(+0.03%)
Jan 12, 2018		38.79	38.79	38.79	0	+0.16(+0.41%)
Jan 11, 2018	38.95	39.03	38.30	38.63	2,427,681	-0.17(-0.44%)
Jan 10, 2018	39.45	39.56	38.63	38.80	1,638,171	-0.85(-2.14%)
Jan 09, 2018	39.14	39.73	39.08	39.65	862,434	+0.50(+1.28%)
Jan 08, 2018	38.69	39.21	38.67	39.15	1,357,300	+0.14(+0.36%)
Jan 05, 2018	39.38	39.73	38.83	39.01	1,384,823	-0.69(-1.74%)
Jan 04, 2018	39.44	39.77	39.43	39.70	964,036	+0.31(+0.79%)
Jan 03, 2018	39.36	39.60	39.20	39.39	739,373	-0.32(-0.81%)
Jan 02, 2018	39.88	39.97	39.33	39.71	750,951	-0.14(-0.35%)
Dec 29, 2017		39.85	39.85	39.85	0	+0.57(+1.45%)
Dec 28, 2017	39.52	39.52	39.07	39.28	600,024	-0.16(-0.41%)
Dec 27, 2017	39.41	39.65	39.31	39.44	718,136	+0.15(+0.38%)
Dec 26, 2017	39.56	39.60	39.25	39.29	218,562	-0.11(-0.28%)
Dec 22, 2017	39.15	39.74	39.06	39.40	648,798	+0.03(+0.08%)
Dec 21, 2017	39.53	39.62	39.33	39.37	455,662	-0.10(-0.25%)
Dec 20, 2017	39.34	39.63	39.09	39.47	645,895	+0.10(+0.25%)
Dec 19, 2017	39.37	39.75	39.29	39.37	1,088,455	+0.02(+0.05%)
Dec 18, 2017	39.41	39.68	39.21	39.35	1,827,847	+0.16(+0.41%)
Dec 15, 2017	38.97	39.42	38.91	39.19	1,561,981	+0.09(+0.23%)
Dec 14, 2017	39.13	39.36	38.72	39.10	2,270,739	+0.17(+0.44%)
Dec 13, 2017	39.14	39.55	38.68	38.93	1,334,947	-0.26(-0.66%)
Dec 12, 2017	39.24	39.69	39.16	39.19	1,179,516	-0.10(-0.25%)
Dec 11, 2017	38.65	39.48	38.65	39.29	1,143,179	+0.52(+1.34%)
Dec 08, 2017	39.00	39.14	38.63	38.77	1,280,540	-0.55(-1.40%)
Dec 07, 2017	39.08	39.61	39.03	39.32	5,424,024	-0.22(-0.56%)
Dec 06, 2017	38.64	39.54	38.56	39.54	2,140,637	+0.22(+0.56%)
Dec 05, 2017	39.69	39.84	39.01	39.32	1,706,854	-0.41(-1.03%)
Dec 04, 2017	39.52	40.17	39.52	39.73	1,912,229	-0.02(-0.05%)
Dec 01, 2017	38.91	39.78	38.75	39.75	3,053,602	+0.76(+1.95%)
Nov 30, 2017	38.25	39.41	38.05	38.99	11,689,009	+0.66(+1.72%)
Nov 29, 2017	38.85	38.88	38.23	38.33	1,247,313	-0.41(-1.06%)
Nov 28, 2017	38.90	38.99	38.59	38.74	1,232,163	-0.14(-0.36%)
Nov 27, 2017	38.41	38.91	38.31	38.88	1,074,844	+0.24(+0.62%)
Nov 24, 2017	38.88	38.95	38.34	38.64	428,066	+0.05(+0.13%)
Nov 22, 2017	38.00	38.70	37.77	38.59	1,962,150	+0.50(+1.31%)
Nov 21, 2017	38.22	38.24	37.88	38.09	1,483,422	-0.33(-0.86%)
Nov 20, 2017	38.20	38.51	38.15	38.42	1,082,331	+0.24(+0.63%)
Nov 17, 2017	38.10	38.38	38.05	38.18	1,020,137	-0.38(-0.99%)
Nov 16, 2017	38.88	39.00	38.52	38.56	1,657,706	-0.28(-0.72%)
Nov 15, 2017	39.60	39.60	38.64	38.84	1,658,867	-0.50(-1.27%)
Nov 14, 2017	39.21	39.56	39.11	39.34	2,565,566	-0.08(-0.20%)
Nov 13, 2017	39.01	39.65	38.83	39.42	1,045,572	-0.08(-0.20%)
Nov 10, 2017	39.54	39.61	39.39	39.50	1,554,542	-0.07(-0.18%)
Nov 09, 2017	38.97	39.89	38.77	39.57	1,605,732	+0.04(+0.10%)
Nov 08, 2017	38.00	39.91	38.00	39.53	2,197,392	+1.64(+4.33%)
Nov 07, 2017	39.55	39.58	37.40	37.89	4,318,538	-1.97(-4.94%)
Nov 06, 2017	39.74	40.14	39.72	39.86	1,146,637	-0.07(-0.18%)
Nov 03, 2017	39.94	40.01	39.69	39.93	714,658	+0.32(+0.81%)
Nov 02, 2017	40.39	40.39	39.44	39.61	1,219,206	-0.79(-1.96%)

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.