Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.36	40.62	39.96	40.05	1,106,631	-0.10(-0.24%)
Jan 30, 2018	39.92	40.40	39.57	40.14	5,032,795	-0.32(-0.80%)
Jan 29, 2018	41.40	41.41	40.38	40.47	1,266,014	-0.98(-2.35%)
Jan 26, 2018	41.56	41.58	41.05	41.44	1,040,622	+0.30(+0.72%)
Jan 25, 2018	41.56	41.56	41.03	41.15	1,434,719	-0.18(-0.44%)
Jan 24, 2018	41.64	42.11	41.27	41.33	2,210,742	-0.22(-0.53%)
Jan 23, 2018	41.52	41.71	41.19	41.55	1,083,624	-0.02(-0.05%)
Jan 22, 2018	40.67	41.78	40.41	41.57	1,469,257	+0.90(+2.21%)
Jan 19, 2018	40.44	40.67	40.00	40.67	803,360	+0.20(+0.50%)
Jan 18, 2018	40.65	40.68	40.40	40.47	936,264	-0.16(-0.40%)
Jan 17, 2018	41.03	41.17	40.35	40.63	2,145,001	-0.48(-1.16%)
Jan 16, 2018	41.36	41.58	40.93	41.11	1,486,701	-0.17(-0.42%)
Jan 12, 2018		41.28	41.28	41.28	0	+0.32(+0.77%)
Jan 11, 2018	40.19	41.05	40.08	40.97	1,640,481	+0.85(+2.12%)
Jan 10, 2018	39.77	40.14	39.57	40.12	1,192,571	+0.38(+0.96%)
Jan 09, 2018	39.58	39.77	39.37	39.73	708,765	+0.26(+0.65%)
Jan 08, 2018	39.53	39.83	39.11	39.48	1,589,710	-0.03(-0.07%)
Jan 05, 2018	39.44	39.60	39.09	39.50	1,749,658	+0.03(+0.07%)
Jan 04, 2018	39.00	39.51	38.53	39.48	1,585,414	+0.78(+2.03%)
Jan 03, 2018	37.91	38.99	37.90	38.69	1,951,856	+0.83(+2.20%)
Jan 02, 2018	37.31	37.90	36.95	37.86	1,060,084	+0.79(+2.14%)
Dec 29, 2017		37.07	37.07	37.07	0	-0.22(-0.59%)
Dec 28, 2017	36.92	37.39	36.88	37.29	910,497	+0.27(+0.72%)
Dec 27, 2017	37.11	37.24	36.91	37.02	665,822	-0.19(-0.51%)
Dec 26, 2017	36.97	37.24	36.96	37.21	738,337	+0.25(+0.67%)
Dec 22, 2017	36.85	37.04	36.66	36.96	721,530	+0.01(+0.03%)
Dec 21, 2017	36.74	37.39	36.68	36.95	1,084,787	+0.15(+0.42%)
Dec 20, 2017	36.89	37.00	36.23	36.80	2,254,063	-0.20(-0.54%)
Dec 19, 2017	37.03	37.32	36.78	37.00	2,291,765	-0.05(-0.13%)
Dec 18, 2017	36.47	37.32	36.47	37.05	2,771,962	+0.68(+1.87%)
Dec 15, 2017	36.71	36.71	36.14	36.37	3,361,114	-0.29(-0.78%)
Dec 14, 2017	36.20	36.94	36.08	36.66	2,940,306	+0.59(+1.64%)
Dec 13, 2017	36.21	36.45	36.02	36.06	2,483,164	-0.18(-0.50%)
Dec 12, 2017	35.74	36.85	35.71	36.24	1,698,493	+0.51(+1.42%)
Dec 11, 2017	35.47	36.40	35.30	35.74	2,079,410	+0.49(+1.38%)
Dec 08, 2017	35.08	35.38	34.93	35.25	1,132,414	+0.38(+1.10%)
Dec 07, 2017	34.35	35.17	34.24	34.87	1,060,640	+0.44(+1.28%)
Dec 06, 2017	34.58	35.04	34.37	34.43	1,293,451	-0.32(-0.91%)
Dec 05, 2017	35.37	35.43	34.63	34.74	671,236	-0.55(-1.57%)
Dec 04, 2017	35.63	35.97	35.39	35.30	2,266,597	-0.08(-0.22%)
Dec 01, 2017	35.37	35.97	35.27	35.37	1,440,795	+0.30(+0.84%)
Nov 30, 2017	33.99	35.13	33.81	35.08	2,191,633	+1.27(+3.76%)
Nov 29, 2017	33.77	34.02	33.36	33.81	1,927,808	-0.15(-0.45%)
Nov 28, 2017	33.79	34.23	33.62	33.96	1,898,000	+0.17(+0.51%)
Nov 27, 2017	34.00	34.17	33.77	33.79	1,122,003	-0.32(-0.92%)
Nov 24, 2017	33.80	34.22	33.80	34.10	808,295	+0.47(+1.39%)
Nov 22, 2017	33.69	33.88	33.26	33.64	1,800,716	+0.13(+0.40%)
Nov 21, 2017	33.98	34.22	33.27	33.50	1,187,038	-0.40(-1.18%)
Nov 20, 2017	33.55	33.97	33.28	33.90	627,823	+0.22(+0.65%)
Nov 17, 2017	33.55	33.72	33.21	33.68	1,123,462	+0.21(+0.63%)
Nov 16, 2017	34.04	34.07	33.35	33.47	1,427,057	-0.37(-1.10%)
Nov 15, 2017	33.42	34.39	33.21	33.85	992,259	+0.22(+0.65%)
Nov 14, 2017	34.58	34.58	33.50	33.63	1,218,784	-1.00(-2.90%)
Nov 13, 2017	35.56	35.64	34.61	34.63	915,370	-0.89(-2.50%)
Nov 10, 2017	35.80	36.07	35.19	35.52	564,640	-0.36(-1.01%)
Nov 09, 2017	34.89	35.94	34.74	35.88	1,097,077	+0.97(+2.79%)
Nov 08, 2017	35.61	35.68	34.66	34.91	852,973	-0.71(-1.99%)
Nov 07, 2017	35.34	35.83	34.95	35.61	836,556	+0.08(+0.22%)
Nov 06, 2017	34.82	35.57	34.75	35.54	600,773	+0.70(+2.00%)
Nov 03, 2017	34.97	35.12	34.51	34.84	1,084,756	-0.06(-0.16%)
Nov 02, 2017	35.17	35.42	34.56	34.90	1,338,891	-0.61(-1.72%)

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.