Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.25	39.62	39.16	39.38	137,530,656	+0.11(+0.28%)
Jan 30, 2018	38.93	39.36	38.74	39.27	195,527,088	-0.23(-0.59%)
Jan 29, 2018	40.02	40.02	39.30	39.50	215,172,656	-0.83(-2.07%)
Jan 26, 2018	40.45	40.45	40.00	40.34	166,433,200	+0.09(+0.23%)
Jan 25, 2018	41.04	41.14	40.11	40.24	176,379,344	-0.73(-1.79%)
Jan 24, 2018	41.69	41.70	40.73	40.97	218,590,320	-0.66(-1.59%)
Jan 23, 2018	41.70	42.20	41.59	41.64	138,826,192	+0.01(+0.02%)
Jan 22, 2018	41.70	41.81	41.53	41.63	115,155,040	-0.34(-0.82%)
Jan 19, 2018	42.01	42.23	41.72	41.97	137,868,992	-0.19(-0.45%)
Jan 18, 2018	42.19	42.36	41.93	42.16	132,213,472	+0.04(+0.09%)
Jan 17, 2018	41.43	42.16	41.17	42.12	145,948,160	+0.68(+1.65%)
Jan 16, 2018	41.84	42.19	41.43	41.44	125,536,568	-0.21(-0.51%)
Jan 12, 2018		41.65	41.65	41.65	0	+0.43(+1.03%)
Jan 11, 2018	41.06	41.27	41.04	41.22	79,324,256	+0.23(+0.57%)
Jan 10, 2018		40.99		40.99	101,844,808	-0.01(-0.02%)
Jan 09, 2018	41.05	41.17	40.78	41.00	91,598,176	-0.00(-0.01%)
Jan 08, 2018	41.00	41.30	40.91	41.00	87,326,056	-0.15(-0.37%)
Jan 05, 2018	40.79	41.24	40.70	41.16	100,600,648	+0.46(+1.14%)
Jan 04, 2018	40.58	40.80	40.47	40.69	95,096,384	+0.19(+0.46%)
Jan 03, 2018		41.05	40.44	40.51	125,393,280	-0.01(-0.02%)
Jan 02, 2018	40.02	40.52	39.81	40.51	108,579,632	+0.71(+1.79%)
Dec 29, 2017		39.80	39.80	39.80	0	-0.44(-1.08%)
Dec 28, 2017	40.22	40.42	40.09	40.24	70,019,920	+0.11(+0.28%)
Dec 27, 2017	40.01	40.17	39.91	40.12	91,338,336	+0.01(+0.02%)
Dec 26, 2017	40.17	40.33	39.91	40.12	141,018,384	-1.04(-2.54%)
Dec 22, 2017	41.08	41.26	41.04	41.16	69,516,624	+0.00(+0.00%)
Dec 21, 2017	40.96	41.40	40.95	41.16	88,662,760	+0.16(+0.38%)
Dec 20, 2017	41.13	41.26	40.75	41.00	99,758,336	-0.04(-0.11%)
Dec 19, 2017	41.16	41.25	40.94	41.05	116,516,192	-0.44(-1.07%)
Dec 18, 2017	41.13	41.68	41.12	41.49	124,973,104	+0.58(+1.41%)
Dec 15, 2017	40.84	40.96	40.57	40.92	170,796,928	+0.41(+1.02%)
Dec 14, 2017	40.55	40.72	40.37	40.50	86,958,584	-0.01(-0.03%)
Dec 13, 2017	40.57	40.81	40.49	40.52	99,520,312	+0.13(+0.33%)
Dec 12, 2017	40.49	40.54	40.33	40.38	82,486,688	-0.23(-0.56%)
Dec 11, 2017	39.79	40.66	39.70	40.61	148,899,632	+0.78(+1.95%)
Dec 08, 2017	40.10	40.22	39.70	39.83	99,304,720	+0.01(+0.03%)
Dec 07, 2017	39.75	40.09	39.73	39.82	109,102,072	+0.07(+0.18%)
Dec 06, 2017		40.03	39.15	39.75	120,813,120	-0.15(-0.37%)
Dec 05, 2017	39.76	40.34	39.61	39.90	116,245,792	-0.04(-0.09%)
Dec 04, 2017		40.60	39.89	39.93	138,265,968	-0.29(-0.73%)
Dec 01, 2017	39.97	40.37	39.76	40.23	169,053,552	-0.19(-0.47%)
Nov 30, 2017	40.08	40.49	39.62	40.42	176,434,576	+0.56(+1.40%)
Nov 29, 2017	40.60	40.67	39.31	39.86	176,382,496	-0.84(-2.07%)
Nov 28, 2017	40.99	41.13	40.42	40.70	112,325,936	-0.24(-0.59%)
Nov 27, 2017	41.17	41.18	40.77	40.94	87,987,568	-0.21(-0.50%)
Nov 24, 2017	41.18	41.28	41.07	41.15	59,640,376	+0.00(+0.01%)
Nov 22, 2017	40.77	41.16	40.70	41.15	108,802,216	+0.43(+1.05%)
Nov 21, 2017	40.17	40.85	40.17	40.72	106,765,800	+0.74(+1.86%)
Nov 20, 2017	40.05	40.11	39.88	39.98	69,025,472	-0.04(-0.10%)
Nov 17, 2017	40.23	40.31	39.90	40.02	93,115,240	-0.22(-0.56%)
Nov 16, 2017	40.26	40.42	40.05	40.24	100,413,064	+0.48(+1.19%)
Nov 15, 2017	39.97	40.06	39.60	39.77	123,800,064	-0.53(-1.32%)
Nov 14, 2017	40.70	40.80	40.26	40.30	105,072,800	-0.62(-1.51%)
Nov 13, 2017	40.80	41.04	40.78	40.92	72,135,528	-0.16(-0.40%)
Nov 10, 2017	41.18	41.25	40.99	41.08	106,916,808	-0.14(-0.33%)
Nov 09, 2017	41.04	41.27	40.57	41.22	125,605,816	-0.08(-0.20%)
Nov 08, 2017	40.93	41.30	40.85	41.30	104,033,280	+0.34(+0.82%)
Nov 07, 2017	40.75	41.07	40.69	40.97	103,885,312	+0.13(+0.32%)
Nov 06, 2017	40.39	41.01	40.25	40.83	149,339,888	+0.41(+1.01%)
Nov 03, 2017	40.78	40.84	40.10	40.42	253,466,560	+1.03(+2.61%)
Nov 02, 2017	39.04	39.49	38.73	39.40	175,743,152	+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.