Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.53	38.91	38.39	38.59	17,010,212	+0.05(+0.14%)
Jan 30, 2018	38.75	39.16	38.62	38.54	8,181,423	-0.17(-0.45%)
Jan 29, 2018	39.08	39.12	38.51	38.71	12,024,951	+0.10(+0.27%)
Jan 26, 2018	38.77	38.77	38.35	38.61	6,596,331	-0.04(-0.11%)
Jan 25, 2018	38.87	39.11	38.42	38.65	8,517,705	-0.10(-0.27%)
Jan 24, 2018	38.75	38.90	38.64	38.75	7,809,738	+0.08(+0.20%)
Jan 23, 2018	38.30	38.75	38.18	38.68	6,859,211	+0.19(+0.50%)
Jan 22, 2018	37.97	38.60	37.97	38.48	7,979,906	+0.12(+0.32%)
Jan 19, 2018	37.96	38.40	37.95	38.36	10,232,493	+0.40(+1.05%)
Jan 18, 2018	38.05	38.28	37.58	37.96	7,852,316	-0.16(-0.41%)
Jan 17, 2018	37.61	38.40	37.49	38.12	13,298,100	+0.76(+2.02%)
Jan 16, 2018	36.95	37.55	36.94	37.36	9,964,001	+0.45(+1.22%)
Jan 12, 2018		36.91	36.91	36.91	0	-0.03(-0.09%)
Jan 11, 2018	37.09	37.20	36.76	36.95	7,509,320	-0.10(-0.28%)
Jan 10, 2018				37.05	7,472,769	-0.31(-0.84%)
Jan 09, 2018	37.49	37.49	37.28	37.36	6,679,484	-0.02(-0.05%)
Jan 08, 2018	37.46	37.77	37.35	37.38	9,366,482	-0.19(-0.51%)
Jan 05, 2018	37.22	37.69	37.11	37.57	12,439,565	+0.48(+1.29%)
Jan 04, 2018	37.13	37.42	36.92	37.09	10,031,734	+0.09(+0.23%)
Jan 03, 2018	36.94	37.17	36.82	37.01	9,933,889	+0.15(+0.40%)
Jan 02, 2018	37.56	37.20	36.85	36.86	7,497,391	-0.34(-0.91%)
Dec 29, 2017		37.20	37.20	37.20	0	-0.23(-0.60%)
Dec 28, 2017	37.49	37.61	37.29	37.42	5,766,353	+0.03(+0.07%)
Dec 27, 2017	37.51	37.69	37.31	37.40	6,436,503	-0.15(-0.39%)
Dec 26, 2017	37.55	37.81	37.40	37.55	7,949,562	+0.05(+0.14%)
Dec 22, 2017	37.35	37.59	37.30	37.49	10,249,329	+0.22(+0.60%)
Dec 21, 2017	37.29	37.43	37.16	37.27	7,414,216	+0.13(+0.35%)
Dec 20, 2017	37.51	37.59	37.09	37.14	8,121,152	-0.26(-0.69%)
Dec 19, 2017	37.46	37.74	37.31	37.40	8,092,779	+0.12(+0.32%)
Dec 18, 2017		38.03	37.04	37.28	12,818,201	-0.23(-0.62%)
Dec 15, 2017	37.09	37.63	36.80	37.51	18,246,568	+0.53(+1.43%)
Dec 14, 2017	37.09	37.17	36.96	36.98	11,227,750	-0.15(-0.40%)
Dec 13, 2017	37.08	37.29	36.91	37.13	10,409,017	+0.05(+0.14%)
Dec 12, 2017	36.98	37.16	36.91	37.08	17,266,730	+0.01(+0.02%)
Dec 11, 2017	36.78	37.08	36.64	37.07	12,516,450	+0.19(+0.52%)
Dec 08, 2017	37.09	37.11	36.78	36.88	6,915,178	-0.03(-0.07%)
Dec 07, 2017	37.39	37.44	36.90	36.91	7,907,028	-0.56(-1.50%)
Dec 06, 2017	37.35	37.54	37.16	37.47	9,449,917	+0.29(+0.79%)
Dec 05, 2017	37.33	37.55	36.94	37.17	8,158,961	-0.10(-0.28%)
Dec 04, 2017	36.75	37.14	36.75	37.28	10,577,437	+0.16(+0.44%)
Dec 01, 2017	36.91	37.32	36.72	37.11	10,359,371	-0.02(-0.05%)
Nov 30, 2017	37.18	37.48	36.97	37.13	10,893,037	+0.00(+0.00%)
Nov 29, 2017	36.87	37.55	36.83	37.13	10,356,007	+0.29(+0.77%)
Nov 28, 2017	36.83	36.96	36.69	36.84	6,673,812	+0.12(+0.33%)
Nov 27, 2017	36.52	36.86	36.51	36.72	7,494,004	+0.28(+0.76%)
Nov 24, 2017	36.54	36.78	36.40	36.45	3,995,870	-0.16(-0.43%)
Nov 22, 2017	36.71	36.71	36.40	36.60	6,791,325	+0.01(+0.02%)
Nov 21, 2017	36.58	36.61	36.35	36.59	7,312,415	+0.18(+0.50%)
Nov 20, 2017	36.58	36.85	36.30	36.41	7,230,868	-0.16(-0.45%)
Nov 17, 2017	36.53	36.98	36.45	36.58	10,612,472	+0.10(+0.26%)
Nov 16, 2017	36.27	36.76	36.23	36.48	7,822,253	+0.21(+0.57%)
Nov 15, 2017	36.72	36.87	36.21	36.27	10,064,355	-0.50(-1.36%)
Nov 14, 2017	36.30	36.86	36.12	36.78	9,744,761	+0.42(+1.14%)
Nov 13, 2017	36.17	36.48	36.17	36.36	7,964,257	+0.09(+0.24%)
Nov 10, 2017	35.56	36.39	35.48	36.27	11,737,496	+0.52(+1.45%)
Nov 09, 2017	35.72	36.00	35.64	35.76	7,803,984	-0.22(-0.60%)
Nov 08, 2017	35.43	36.12	35.43	35.97	13,168,209	+0.34(+0.95%)
Nov 07, 2017	35.04	35.69	34.90	35.63	8,720,271	+0.68(+1.95%)
Nov 06, 2017	35.40	35.41	34.76	34.95	6,442,678	-0.48(-1.34%)
Nov 03, 2017	35.59	35.76	35.37	35.43	5,955,554	-0.16(-0.46%)
Nov 02, 2017	35.68	35.85	35.36	35.59	7,975,964	-0.10(-0.27%)

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.