Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.23	39.87	39.13	39.75	1,557,395	+0.67(+1.70%)
Jan 30, 2018	39.46	39.64	38.99	39.08	759,641	-0.50(-1.28%)
Jan 29, 2018	40.38	40.57	39.48	39.58	1,083,969	-1.10(-2.70%)
Jan 26, 2018	41.47	41.50	40.62	40.68	718,083	-0.76(-1.84%)
Jan 25, 2018	41.13	41.45	40.88	41.44	773,932	+0.24(+0.58%)
Jan 24, 2018	41.29	41.40	40.88	41.20	641,239	-0.16(-0.39%)
Jan 23, 2018	40.95	41.40	40.78	41.36	901,293	+0.62(+1.51%)
Jan 22, 2018	40.35	40.76	40.35	40.75	730,885	+0.27(+0.68%)
Jan 19, 2018	40.20	40.49	40.00	40.47	873,376	+0.64(+1.61%)
Jan 18, 2018	40.56	40.60	39.67	39.83	992,569	-0.83(-2.04%)
Jan 17, 2018	40.47	40.75	40.31	40.66	790,595	+0.27(+0.66%)
Jan 16, 2018	39.99	40.50	39.97	40.39	878,969	+0.52(+1.29%)
Jan 12, 2018		39.88	39.88	39.88	0	-0.45(-1.13%)
Jan 11, 2018	40.30	40.42	39.82	40.33	940,431	+0.21(+0.53%)
Jan 10, 2018	40.90	40.90	40.03	40.12	1,172,541	-0.90(-2.20%)
Jan 09, 2018	41.86	41.96	41.02	41.02	741,851	-0.83(-1.98%)
Jan 08, 2018	42.05	42.09	41.76	41.85	754,518	-0.01(-0.03%)
Jan 05, 2018	41.93	42.01	41.58	41.86	797,793	-0.05(-0.13%)
Jan 04, 2018	42.71	42.71	41.86	41.92	977,820	-0.79(-1.85%)
Jan 03, 2018	43.14	43.34	42.53	42.71	665,266	-0.43(-0.99%)
Jan 02, 2018	43.91	44.13	43.14	43.14	805,390	-0.65(-1.48%)
Dec 29, 2017		43.78	43.78	43.78	0	+0.01(+0.02%)
Dec 28, 2017	43.38	43.80	43.34	43.78	543,908	+0.37(+0.85%)
Dec 27, 2017	43.21	43.53	43.15	43.41	525,326	+0.25(+0.57%)
Dec 26, 2017	42.69	43.46	42.63	43.16	759,738	+0.47(+1.11%)
Dec 22, 2017	42.17	42.70	42.09	42.69	837,458	+0.70(+1.66%)
Dec 21, 2017	42.44	42.57	41.99	41.99	1,193,469	-0.44(-1.04%)
Dec 20, 2017	43.36	43.42	42.43	42.43	1,174,835	-1.00(-2.30%)
Dec 19, 2017	44.87	44.87	43.40	43.43	985,920	-1.46(-3.26%)
Dec 18, 2017	44.75	45.17	44.70	44.89	632,035	+0.17(+0.37%)
Dec 15, 2017	44.57	45.15	44.41	44.73	2,060,674	-0.09(-0.21%)
Dec 14, 2017	44.89	45.17	44.80	44.82	421,162	-0.21(-0.46%)
Dec 13, 2017	44.91	45.25	44.83	45.03	554,015	+0.11(+0.25%)
Dec 12, 2017	44.66	45.11	44.46	44.91	619,144	+0.20(+0.45%)
Dec 11, 2017	44.57	44.86	44.42	44.71	690,514	+0.15(+0.33%)
Dec 08, 2017	44.47	44.74	44.18	44.57	340,405	+0.18(+0.40%)
Dec 07, 2017	44.07	44.45	44.06	44.39	448,444	+0.15(+0.35%)
Dec 06, 2017	44.58	44.61	44.10	44.24	495,651	-0.33(-0.75%)
Dec 05, 2017	45.23	45.28	44.55	44.57	577,984	-0.71(-1.57%)
Dec 04, 2017	45.25	45.31	45.13	45.28	621,436	+0.11(+0.24%)
Dec 01, 2017	45.09	45.31	44.83	45.17	402,549	+0.05(+0.10%)
Nov 30, 2017	45.03	45.19	44.85	45.13	655,809	+0.13(+0.28%)
Nov 29, 2017	44.71	45.15	44.69	45.00	693,649	+0.21(+0.46%)
Nov 28, 2017	44.93	45.20	44.42	44.79	536,616	-0.09(-0.19%)
Nov 27, 2017	45.35	45.38	44.86	44.88	327,493	-0.42(-0.94%)
Nov 24, 2017	45.32	45.39	45.20	45.30	183,487	+0.17(+0.38%)
Nov 22, 2017	44.98	45.46	44.98	45.13	464,192	+0.17(+0.38%)
Nov 21, 2017	44.77	45.02	44.73	44.96	465,212	+0.21(+0.46%)
Nov 20, 2017	44.97	45.02	44.65	44.75	340,296	-0.05(-0.10%)
Nov 17, 2017	44.71	44.89	44.64	44.80	499,127	+0.03(+0.07%)
Nov 16, 2017	44.77	45.13	44.75	44.77	515,598	-0.01(-0.03%)
Nov 15, 2017	45.76	45.76	44.78	44.78	616,593	-0.85(-1.86%)
Nov 14, 2017	45.59	45.87	45.54	45.63	492,766	-0.13(-0.29%)
Nov 13, 2017	45.34	45.85	45.19	45.76	629,305	+0.37(+0.82%)
Nov 10, 2017	44.87	45.52	44.87	45.39	653,241	+0.26(+0.57%)
Nov 09, 2017	45.90	46.28	44.80	45.13	1,416,314	-1.83(-3.90%)
Nov 08, 2017	46.49	47.01	46.34	46.97	501,160	+0.38(+0.82%)
Nov 07, 2017	46.04	46.63	45.71	46.58	1,088,549	+0.46(+1.01%)
Nov 06, 2017	46.09	46.44	45.87	46.12	791,067	+0.11(+0.23%)
Nov 03, 2017	45.87	46.33	45.75	46.01	291,741	-0.14(-0.30%)
Nov 02, 2017	45.85	46.24	45.59	46.15	690,574	+0.44(+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.