Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.45	40.60	39.56	39.97	24,954	+0.26(+0.65%)
Jan 30, 2018	38.92	39.81	38.62	39.71	35,141	-0.91(-2.24%)
Jan 29, 2018	41.33	41.75	40.49	40.62	26,235	-0.60(-1.46%)
Jan 26, 2018	40.10	41.31	39.99	41.22	52,563	+1.31(+3.29%)
Jan 25, 2018	40.17	40.29	38.95	39.91	19,263	+0.01(+0.03%)
Jan 24, 2018	39.96	40.39	39.07	39.90	15,604	-0.00(-0.01%)
Jan 23, 2018	39.70	39.90	39.34	39.90	20,289	+0.06(+0.15%)
Jan 22, 2018	39.37	39.84	38.98	39.84	59,716	+0.09(+0.22%)
Jan 19, 2018	39.51	39.82	39.36	39.75	30,590	+0.15(+0.38%)
Jan 18, 2018	40.46	40.49	39.51	39.60	8,387	-0.67(-1.65%)
Jan 17, 2018	39.66	40.30	39.55	40.26	19,839	+0.62(+1.56%)
Jan 16, 2018	41.72	41.72	39.03	39.65	75,134	-0.95(-2.33%)
Jan 12, 2018		40.59	40.59	40.59	0	+1.05(+2.65%)
Jan 11, 2018	38.26	39.54	38.26	39.54	91,711	+1.50(+3.93%)
Jan 10, 2018		38.41		38.05	59,966	-0.12(-0.31%)
Jan 09, 2018	38.04	38.44	37.69	38.16	27,115	+0.63(+1.67%)
Jan 08, 2018	37.50	37.54	37.03	37.54	31,739	+0.47(+1.26%)
Jan 05, 2018	36.66	37.07	36.26	37.07	42,542	+0.85(+2.36%)
Jan 04, 2018	35.77	36.37	35.77	36.21	8,100	+0.70(+1.98%)
Jan 03, 2018	35.12	35.54	34.92	35.51	10,791	+0.70(+2.02%)
Jan 02, 2018	34.70	34.75	34.19	34.81	13,023	+0.37(+1.07%)
Dec 29, 2017		34.44	34.44	34.44	0	-0.01(-0.04%)
Dec 28, 2017	34.43	34.52	34.07	34.45	9,006	+0.20(+0.57%)
Dec 27, 2017	34.12	34.34	34.06	34.26	10,454	+0.23(+0.68%)
Dec 26, 2017	34.08	34.45	34.02	34.03	14,165	+0.05(+0.14%)
Dec 22, 2017	34.53	34.53	33.74	33.98	12,157	+0.02(+0.05%)
Dec 21, 2017	34.47	34.47	33.70	33.96	14,749	-0.01(-0.04%)
Dec 20, 2017	33.98	34.26	33.81	33.97	16,151	+0.29(+0.87%)
Dec 19, 2017	33.75	33.75	33.28	33.68	5,037	+0.13(+0.39%)
Dec 18, 2017	34.20	34.20	33.37	33.55	7,324	+0.91(+2.78%)
Dec 15, 2017	32.42	33.07	32.42	32.65	10,372	+0.23(+0.72%)
Dec 14, 2017	33.20	33.20	32.37	32.41	5,845	-0.57(-1.73%)
Dec 13, 2017	32.65	33.36	32.48	32.98	13,386	+0.59(+1.81%)
Dec 12, 2017	32.62	32.68	32.39	32.39	6,504	+0.05(+0.14%)
Dec 11, 2017	32.62	32.62	32.20	32.35	8,171	-0.09(-0.27%)
Dec 08, 2017	33.41	33.41	32.25	32.44	12,522	+0.40(+1.24%)
Dec 07, 2017	30.94	32.29	30.94	32.04	9,438	+0.54(+1.72%)
Dec 06, 2017	30.83	31.54	30.83	31.50	1,700	+0.37(+1.18%)
Dec 05, 2017	32.15	32.15	31.13	31.13	5,620	-1.02(-3.17%)
Dec 04, 2017	32.76	32.92	32.15	32.15	51,430	+0.96(+3.08%)
Dec 01, 2017	32.44	32.44	30.92	31.19	23,232	-1.02(-3.15%)
Nov 30, 2017	31.28	32.36	31.28	32.21	1,420	+1.55(+5.05%)
Nov 29, 2017	30.48	30.66	30.48	30.66	3,240	+0.62(+2.05%)
Nov 28, 2017	29.17	30.05	29.17	30.05	1,119	+1.33(+4.64%)
Nov 27, 2017	29.02	29.02	28.71	28.71	603	+0.08(+0.28%)
Nov 24, 2017	28.79	28.79	28.63	28.63	214	-0.00(-0.02%)
Nov 22, 2017	28.58	28.64	28.58	28.64	536	+0.66(+2.36%)
Nov 20, 2017		27.98	27.98	27.98	133	+0.30(+1.09%)
Nov 14, 2017		27.67	27.67	27.67	48	-0.28(-1.02%)
Nov 13, 2017	27.91	27.96	27.91	27.96	2,325	-0.23(-0.80%)
Nov 10, 2017	28.14	28.18	28.14	28.18	536	+0.15(+0.54%)
Nov 09, 2017	27.96	28.03	27.96	28.03	418	-1.11(-3.81%)
Nov 08, 2017	29.24	29.26	29.14	29.14	965	-0.18(-0.60%)
Nov 07, 2017	29.26	29.32	29.23	29.32	3,032	-0.02(-0.07%)
Nov 06, 2017	29.29	29.34	29.29	29.34	459	+0.13(+0.46%)
Nov 03, 2017	29.21	29.21	29.21	29.21	328	+0.49(+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.