Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.91	42.22	41.56	41.57	587,883	-0.06(-0.13%)
Jan 30, 2018	41.47	41.73	41.17	41.63	296,879	-0.10(-0.25%)
Jan 29, 2018	41.08	41.75	40.88	41.73	267,123	+0.49(+1.18%)
Jan 26, 2018	41.05	41.24	40.50	41.24	351,037	+0.28(+0.68%)
Jan 25, 2018	40.42	40.98	40.01	40.96	604,631	+0.69(+1.71%)
Jan 24, 2018	40.77	40.77	39.94	40.27	218,865	-0.38(-0.94%)
Jan 23, 2018	40.58	40.68	40.29	40.65	250,500	+0.01(+0.02%)
Jan 22, 2018	40.19	40.65	39.96	40.65	287,583	+0.34(+0.83%)
Jan 19, 2018	39.53	40.38	39.34	40.31	330,145	+0.68(+1.72%)
Jan 18, 2018	39.68	39.68	39.30	39.63	287,328	-0.23(-0.59%)
Jan 17, 2018	39.47	39.96	38.98	39.86	291,314	+0.73(+1.86%)
Jan 16, 2018	39.69	39.81	38.95	39.13	379,633	-0.20(-0.50%)
Jan 12, 2018		39.33	39.33	39.33	0	-0.42(-1.06%)
Jan 11, 2018	38.69	39.81	38.69	39.75	350,834	+0.62(+1.60%)
Jan 10, 2018		39.48		39.12	274,722	+0.11(+0.29%)
Jan 09, 2018	39.26	39.57	38.89	39.01	431,466	-0.29(-0.74%)
Jan 08, 2018	38.75	39.39	38.58	39.30	339,771	+0.48(+1.23%)
Jan 05, 2018	38.78	38.85	38.42	38.83	270,989	+0.16(+0.41%)
Jan 04, 2018	38.34	38.75	38.34	38.67	347,167	+0.44(+1.15%)
Jan 03, 2018	38.14	38.48	37.78	38.23	361,973	+0.23(+0.61%)
Jan 02, 2018	38.71	38.71	37.74	38.00	558,805	-0.61(-1.57%)
Dec 29, 2017		38.60	38.60	38.60	0	-0.47(-1.19%)
Dec 28, 2017	39.14	39.31	38.92	39.07	193,276	+0.07(+0.17%)
Dec 27, 2017	38.95	39.36	38.95	39.00	431,065	+0.01(+0.02%)
Dec 26, 2017	39.12	39.18	38.65	38.99	197,337	-0.18(-0.45%)
Dec 22, 2017	39.20	39.24	38.53	39.17	225,154	-0.01(-0.02%)
Dec 21, 2017	39.40	39.54	39.07	39.18	304,327	-0.16(-0.40%)
Dec 20, 2017	39.18	39.51	39.18	39.34	394,096	+0.21(+0.52%)
Dec 19, 2017	38.90	39.22	38.69	39.13	443,506	+0.31(+0.79%)
Dec 18, 2017	39.33	39.33	38.47	38.83	446,283	-0.27(-0.69%)
Dec 15, 2017	37.91	39.38	37.86	39.10	1,882,555	+1.52(+4.04%)
Dec 14, 2017	38.14	38.71	37.48	37.58	432,750	-0.35(-0.93%)
Dec 13, 2017	38.21	38.52	37.88	37.93	343,476	-0.33(-0.88%)
Dec 12, 2017	38.50	38.64	37.95	38.27	400,337	-0.06(-0.15%)
Dec 11, 2017	39.07	39.07	37.92	38.32	570,838	-0.73(-1.86%)
Dec 08, 2017	38.96	39.34	38.13	39.05	817,779	+0.00(+0.00%)
Dec 07, 2017	40.83	40.84	37.99		936,191	+0.00(+0.00%)
Dec 06, 2017	39.14	39.94	39.01	39.24	618,213	+0.09(+0.24%)
Dec 05, 2017	39.41	40.06	39.12	39.14	425,438	-0.17(-0.43%)
Dec 04, 2017	39.60	39.60	38.98	39.31	894,062	+0.05(+0.12%)
Dec 01, 2017	40.72	40.72	37.70	39.26	732,715	-1.54(-3.76%)
Nov 30, 2017	40.81	41.02	40.54	40.80	598,823	+0.23(+0.57%)
Nov 29, 2017	40.78	40.88	40.40	40.57	270,781	-0.16(-0.39%)
Nov 28, 2017	40.02	40.73	39.84	40.73	399,870	+0.85(+2.12%)
Nov 27, 2017	40.24	40.41	39.88	39.88	485,416	-0.28(-0.70%)
Nov 24, 2017	40.60	40.60	39.91	40.16	103,613	-0.33(-0.80%)
Nov 22, 2017	40.66	40.91	40.27	40.48	178,326	-0.14(-0.34%)
Nov 21, 2017	40.41	40.80	40.32	40.62	344,567	+0.50(+1.25%)
Nov 20, 2017	40.00	40.35	39.76	40.12	351,833	+0.27(+0.68%)
Nov 17, 2017	39.47	39.96	39.34	39.85	291,126	+0.14(+0.35%)
Nov 16, 2017	38.83	39.89	38.82	39.71	348,157	+1.09(+2.82%)
Nov 15, 2017	38.20	38.74	37.78	38.62	308,019	-0.01(-0.02%)
Nov 14, 2017	39.27	39.41	38.51	38.63	337,057	-0.85(-2.15%)
Nov 13, 2017	38.68	39.66	38.58	39.48	401,175	+0.64(+1.65%)
Nov 10, 2017	38.44	38.91	38.26	38.84	200,216	+0.45(+1.16%)
Nov 09, 2017	38.31	38.80	37.98	38.39	315,377	-0.16(-0.41%)
Nov 08, 2017	38.57	38.70	37.82	38.55	432,949	-0.05(-0.12%)
Nov 07, 2017	38.95	38.99	38.31	38.59	191,120	-0.26(-0.67%)
Nov 06, 2017	38.51	39.15	38.48	38.85	250,687	+0.32(+0.82%)
Nov 03, 2017	38.72	38.76	38.31	38.54	229,187	-0.34(-0.89%)
Nov 02, 2017	38.34	39.00	38.12	38.88	220,537	+0.35(+0.92%)

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.