Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.92	38.02	37.54	37.72	5,928,987	-0.16(-0.42%)
Jan 30, 2018	38.11	38.11	37.96	37.88	5,293,447	-0.42(-1.09%)
Jan 29, 2018	38.83	38.93	38.26	38.30	4,928,741	-0.62(-1.58%)
Jan 26, 2018	38.24	38.94	38.24	38.92	4,760,599	+0.67(+1.76%)
Jan 25, 2018	37.99	38.31	37.80	38.25	5,327,758	+0.42(+1.12%)
Jan 24, 2018	37.85	38.07	37.66	37.82	5,961,486	+0.15(+0.40%)
Jan 23, 2018	37.35	37.77	37.33	37.67	5,871,945	+0.17(+0.44%)
Jan 22, 2018	37.64	37.72	37.35	37.51	5,597,082	+0.37(+1.00%)
Jan 19, 2018	36.96	37.39	36.92	37.13	4,378,312	+0.16(+0.44%)
Jan 18, 2018	37.56	37.79	36.84	36.97	8,161,590	-0.59(-1.57%)
Jan 17, 2018	37.22	37.75	37.01	37.56	7,575,320	+0.61(+1.66%)
Jan 16, 2018	36.35	37.25	36.32	36.95	11,766,564	+0.62(+1.71%)
Jan 12, 2018		36.33	36.33	36.33	0	-2.89(-7.36%)
Jan 11, 2018	39.01	39.23	38.87	39.22	3,220,071	+0.41(+1.05%)
Jan 10, 2018		38.97	38.40	38.81	3,900,532	+0.32(+0.82%)
Jan 09, 2018	38.58	39.05	38.47	38.49	3,980,218	+0.02(+0.04%)
Jan 08, 2018	38.44	38.54	38.37	38.48	3,350,883	+0.10(+0.26%)
Jan 05, 2018	38.22	38.39	38.05	38.38	3,200,525	+0.25(+0.66%)
Jan 04, 2018	37.88	38.42	37.83	38.13	3,884,935	+0.39(+1.03%)
Jan 03, 2018	37.52	37.77	37.46	37.74	4,180,011	+0.11(+0.30%)
Jan 02, 2018	37.79	37.92	37.50	37.63	4,941,774	+0.08(+0.22%)
Dec 29, 2017		37.54	37.54	37.54	0	-0.19(-0.51%)
Dec 28, 2017	37.64	37.76	37.46	37.74	1,932,923	+0.22(+0.59%)
Dec 27, 2017	37.43	37.68	37.38	37.51	3,226,790	+0.03(+0.08%)
Dec 26, 2017	37.35	37.58	37.30	37.48	2,028,272	+0.18(+0.49%)
Dec 22, 2017	37.30	37.42	37.12	37.30	3,563,170	+0.04(+0.11%)
Dec 21, 2017	37.43	37.60	37.18	37.26	6,835,862	-0.11(-0.29%)
Dec 20, 2017	37.74	37.76	37.34	37.36	5,305,250	-0.27(-0.70%)
Dec 19, 2017	37.79	37.87	37.59	37.63	4,686,036	-0.13(-0.35%)
Dec 18, 2017	38.38	38.41	37.66	37.76	3,738,740	-0.41(-1.09%)
Dec 15, 2017	38.01	38.35	37.80	38.18	7,059,851	+0.36(+0.95%)
Dec 14, 2017	37.87	38.11	37.74	37.82	3,582,361	-0.03(-0.08%)
Dec 13, 2017	37.92	38.07	37.82	37.85	3,235,729	-0.12(-0.30%)
Dec 12, 2017	37.96	38.13	37.78	37.96	2,795,144	+0.12(+0.32%)
Dec 11, 2017	37.76	37.91	37.59	37.84	2,733,994	+0.14(+0.36%)
Dec 08, 2017	37.66	37.71	37.42	37.71	3,334,977	+0.09(+0.25%)
Dec 07, 2017	37.34	37.72	37.27	37.61	2,523,965	+0.14(+0.38%)
Dec 06, 2017	37.63	37.81	37.41	37.47	3,555,738	-0.10(-0.26%)
Dec 05, 2017	37.80	37.85	37.45	37.57	3,786,229	-0.13(-0.34%)
Dec 04, 2017	37.83	37.95	37.39	37.70	4,557,010	+0.23(+0.62%)
Dec 01, 2017	37.60	37.68	36.45	37.47	4,165,711	-0.02(-0.05%)
Nov 30, 2017	37.47	37.68	37.19	37.48	8,231,213	+0.19(+0.52%)
Nov 29, 2017	36.95	37.45	36.89	37.29	3,619,611	+0.39(+1.07%)
Nov 28, 2017	36.57	36.95	36.51	36.90	3,986,538	+0.36(+0.97%)
Nov 27, 2017	36.39	36.76	36.35	36.54	4,132,901	+0.19(+0.52%)
Nov 24, 2017	36.46	36.56	36.22	36.35	1,454,006	-0.02(-0.06%)
Nov 22, 2017	36.39	36.50	36.28	36.38	2,876,363	-0.01(-0.04%)
Nov 21, 2017	36.36	36.64	36.35	36.39	2,971,429	+0.17(+0.47%)
Nov 20, 2017	35.97	36.33	35.96	36.22	3,261,116	+0.36(+0.99%)
Nov 17, 2017	35.92	35.99	35.61	35.86	4,158,531	-0.20(-0.55%)
Nov 16, 2017	36.24	36.34	35.99	36.06	3,121,323	-0.06(-0.15%)
Nov 15, 2017	35.90	36.20	35.79	36.12	3,546,217	+0.07(+0.20%)
Nov 14, 2017	35.72	36.15	35.61	36.04	2,790,877	+0.14(+0.38%)
Nov 13, 2017	35.42	35.95	35.35	35.91	3,170,746	+0.41(+1.15%)
Nov 10, 2017	35.71	35.74	35.31	35.50	2,777,783	-0.27(-0.76%)
Nov 09, 2017	35.65	35.90	35.54	35.77	2,188,509	+0.04(+0.11%)
Nov 08, 2017	35.62	35.83	35.54	35.73	2,612,310	+0.08(+0.21%)
Nov 07, 2017	36.05	36.17	35.47	35.65	3,573,808	-0.32(-0.90%)
Nov 06, 2017	35.68	36.11	35.66	35.98	3,604,131	+0.25(+0.70%)
Nov 03, 2017	35.82	35.87	35.61	35.73	2,841,197	-0.18(-0.51%)
Nov 02, 2017	35.91	36.04	35.70	35.91	6,833,554	+0.05(+0.14%)

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.