Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.28	40.55	39.51	39.64	1,033,539	-0.44(-1.10%)
Jan 30, 2018	39.99	40.16	39.55	40.08	1,231,050	-0.35(-0.86%)
Jan 29, 2018	40.54	40.79	40.04	40.43	953,802	-0.19(-0.46%)
Jan 26, 2018	40.35	40.62	40.07	40.62	811,605	+0.48(+1.18%)
Jan 25, 2018	40.51	40.77	39.63	40.14	1,110,786	-0.12(-0.29%)
Jan 24, 2018	40.07	40.43	39.78	40.26	965,228	+0.41(+1.03%)
Jan 23, 2018	40.37	40.42	39.80	39.85	1,025,849	-0.57(-1.42%)
Jan 22, 2018	40.25	40.42	39.86	40.42	971,294	+0.20(+0.49%)
Jan 19, 2018	39.80	40.25	39.60	40.22	898,881	+0.48(+1.22%)
Jan 18, 2018	40.02	40.19	39.59	39.74	1,548,764	-0.22(-0.56%)
Jan 17, 2018	39.65	40.17	39.40	39.96	1,200,076	+0.39(+0.97%)
Jan 16, 2018	40.10	40.32	39.45	39.58	1,480,062	-0.20(-0.50%)
Jan 12, 2018		39.78	39.78	39.78	0	-0.33(-0.83%)
Jan 11, 2018	40.01	40.28	39.80	40.11	1,477,623	+0.16(+0.40%)
Jan 10, 2018	40.61	40.64	39.89	39.95	1,083,097	-0.65(-1.61%)
Jan 09, 2018	40.29	40.69	39.87	40.60	1,605,070	+0.50(+1.25%)
Jan 08, 2018	39.87	40.16	39.68	40.10	936,121	+0.23(+0.58%)
Jan 05, 2018	40.31	40.31	39.51	39.87	1,334,066	-0.36(-0.89%)
Jan 04, 2018	39.71	40.31	39.69	40.22	2,892,317	+0.65(+1.65%)
Jan 03, 2018	39.29	39.59	39.16	39.57	1,565,798	+0.27(+0.68%)
Jan 02, 2018	38.83	39.33	38.83	39.30	1,044,702	+0.71(+1.83%)
Dec 29, 2017		38.59	38.59	38.59	0	-0.45(-1.15%)
Dec 28, 2017	39.08	39.08	38.60	39.04	1,011,565	+0.10(+0.25%)
Dec 27, 2017	38.89	39.12	38.66	38.94	913,601	+0.12(+0.30%)
Dec 26, 2017	38.53	38.85	38.49	38.83	515,974	+0.16(+0.42%)
Dec 22, 2017	38.48	38.76	38.23	38.66	1,471,309	+0.13(+0.33%)
Dec 21, 2017	38.64	38.78	38.26	38.54	890,385	-0.08(-0.21%)
Dec 20, 2017	38.55	38.75	38.16	38.62	1,733,883	+0.39(+1.03%)
Dec 19, 2017	37.83	38.68	37.77	38.23	1,876,167	+0.69(+1.84%)
Dec 18, 2017	37.36	37.70	37.24	37.54	1,266,014	+0.55(+1.48%)
Dec 15, 2017	36.63	37.15	36.61	36.99	2,107,718	+0.45(+1.23%)
Dec 14, 2017	36.80	37.18	36.51	36.54	2,056,419	-0.07(-0.20%)
Dec 13, 2017	37.10	37.24	36.59	36.61	1,468,414	-0.48(-1.30%)
Dec 12, 2017	37.72	37.77	37.03	37.10	2,035,015	-0.45(-1.19%)
Dec 11, 2017	37.59	37.59	36.98	37.54	1,106,305	+0.11(+0.29%)
Dec 08, 2017	37.28	37.50	37.07	37.44	895,820	+0.30(+0.82%)
Dec 07, 2017	36.68	37.18	36.61	37.13	1,249,201	+0.29(+0.78%)
Dec 06, 2017	36.94	36.94	36.57	36.85	837,489	-0.13(-0.34%)
Dec 05, 2017	37.00	37.26	36.89	36.97	1,509,143	+0.04(+0.12%)
Dec 04, 2017	37.10	37.28	36.91	36.93	1,188,128	+0.22(+0.59%)
Dec 01, 2017	36.74	36.86	35.77	36.71	1,717,733	-0.06(-0.17%)
Nov 30, 2017	36.14	37.05	36.05	36.77	2,396,802	+0.74(+2.06%)
Nov 29, 2017	35.75	36.11	35.62	36.03	1,887,219	+0.28(+0.78%)
Nov 28, 2017	35.28	35.82	35.12	35.75	1,159,900	+0.65(+1.84%)
Nov 27, 2017	35.07	35.33	34.79	35.11	1,714,766	+0.14(+0.41%)
Nov 24, 2017	35.65	35.79	34.89	34.96	532,779	-0.42(-1.19%)
Nov 22, 2017	35.39	35.69	35.13	35.39	1,372,013	+0.04(+0.10%)
Nov 21, 2017	35.76	36.16	35.27	35.35	1,944,787	-0.21(-0.58%)
Nov 20, 2017	35.05	35.65	34.95	35.56	2,952,220	+0.65(+1.87%)
Nov 17, 2017	35.84	35.91	34.75	34.90	5,110,825	-2.17(-5.85%)
Nov 16, 2017	37.23	37.61	37.07	37.07	1,215,911	+0.06(+0.17%)
Nov 15, 2017	37.47	37.47	36.74	37.01	1,307,027	-0.59(-1.57%)
Nov 14, 2017	37.69	37.69	37.25	37.60	2,380,563	-0.14(-0.38%)
Nov 13, 2017	38.45	38.62	37.47	37.74	2,264,423	-0.92(-2.38%)
Nov 10, 2017	38.39	38.90	38.39	38.66	1,140,557	+0.12(+0.30%)
Nov 09, 2017	38.99	39.40	38.51	38.54	1,703,282	-0.46(-1.17%)
Nov 08, 2017	38.94	39.18	38.61	39.00	1,133,808	-0.12(-0.32%)
Nov 07, 2017	39.06	39.41	38.94	39.12	1,373,789	-0.02(-0.05%)
Nov 06, 2017	39.16	39.28	38.76	39.14	1,777,376	+0.14(+0.37%)
Nov 03, 2017	39.53	39.62	38.95	39.00	2,306,911	-0.36(-0.91%)
Nov 02, 2017	38.92	39.72	38.63	39.36	2,390,288	+0.29(+0.73%)

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.