Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.17	39.22	36.18	36.62	39,165	-2.51(-6.40%)
Jan 30, 2018	39.83	40.01	38.78	39.13	27,656	-0.92(-2.30%)
Jan 29, 2018	40.18	40.54	39.91	40.05	11,909	-0.53(-1.30%)
Jan 26, 2018	40.67	40.80	40.36	40.58	5,553	-0.09(-0.22%)
Jan 25, 2018	40.80	40.80	39.92	40.67	12,315	+0.53(+1.31%)
Jan 24, 2018	41.06	41.37	40.10	40.14	15,043	-0.92(-2.25%)
Jan 23, 2018	39.92	41.55	39.26	41.06	23,796	+0.79(+1.97%)
Jan 22, 2018	41.37	41.37	40.10	40.27	13,151	-1.36(-3.27%)
Jan 19, 2018	40.54	41.99	40.32	41.63	27,222	+1.32(+3.27%)
Jan 18, 2018	40.84	40.84	40.03	40.32	11,415	-0.57(-1.40%)
Jan 17, 2018	40.84	41.33	40.58	40.89	14,136	+0.22(+0.54%)
Jan 16, 2018	41.50	41.81	40.58	40.67	18,265	-0.35(-0.86%)
Jan 12, 2018		41.02	41.02	41.02	0	-0.31(-0.74%)
Jan 11, 2018	40.62	41.02	39.13	41.33	60,131	+0.79(+1.95%)
Jan 10, 2018	40.45	40.54	39.96	40.54	15,107	-0.18(-0.43%)
Jan 09, 2018	40.84	41.33	40.18	40.71	12,744	+0.00(+0.00%)
Jan 08, 2018	41.33	41.33	40.67	40.71	22,637	-0.66(-1.59%)
Jan 05, 2018	41.06	41.94	40.36	41.37	67,738	+0.70(+1.73%)
Jan 04, 2018	40.45	41.28	40.45	40.67	24,191	+0.31(+0.76%)
Jan 03, 2018	39.92	40.67	39.88	40.36	20,609	+0.40(+0.99%)
Jan 02, 2018	40.84	41.15	39.61	39.96	17,273	-0.44(-1.09%)
Dec 29, 2017		40.40	40.40	40.40	0	+0.97(+2.45%)
Dec 28, 2017	39.52	39.87	39.08	39.44	7,836	-0.09(-0.22%)
Dec 27, 2017	39.17	39.74	39.09	39.52	20,665	+0.22(+0.56%)
Dec 26, 2017	39.00	39.79	38.69	39.30	15,330	+0.26(+0.68%)
Dec 22, 2017	38.91	39.60	38.43	39.04	36,193	+0.09(+0.23%)
Dec 21, 2017	39.22	39.61	38.51	38.95	24,046	-0.13(-0.34%)
Dec 20, 2017	38.91	39.61	38.69	39.09	14,638	+0.40(+1.02%)
Dec 19, 2017	38.87	39.35	38.32	38.69	41,967	-0.31(-0.79%)
Dec 18, 2017	38.03	39.79	38.03	39.00	29,813	+1.14(+3.02%)
Dec 15, 2017	36.36	38.21	35.96	37.85	92,009	+1.54(+4.24%)
Dec 14, 2017	36.67	37.07	36.14	36.32	42,078	-0.31(-0.84%)
Dec 13, 2017	36.80	38.03	36.45	36.62	41,760	-0.22(-0.60%)
Dec 12, 2017	36.58	37.02	36.49	36.84	22,683	+0.13(+0.36%)
Dec 11, 2017	37.55	37.55	36.29	36.71	20,223	-0.84(-2.22%)
Dec 08, 2017	38.34	38.69	37.46	37.55	20,810	-0.53(-1.39%)
Dec 07, 2017	37.90	38.82	37.90	38.07	21,235	+0.13(+0.35%)
Dec 06, 2017	38.07	38.58	37.46	37.94	19,878	-0.31(-0.80%)
Dec 05, 2017	38.78	41.63	38.03	38.25	27,002	-0.40(-1.02%)
Dec 04, 2017	39.61	39.61	37.99	38.65	38,886	-0.44(-1.12%)
Dec 01, 2017	40.54	40.71	38.78	39.09	32,736	-1.80(-4.41%)
Nov 30, 2017	41.50	41.94	40.89	40.89	28,533	-0.44(-1.06%)
Nov 29, 2017	41.33	41.94	40.36	41.33	20,153	+0.04(+0.11%)
Nov 28, 2017	40.76	41.46	40.76	41.28	35,128	+0.57(+1.40%)
Nov 27, 2017	40.40	41.20	40.32	40.71	32,704	+0.09(+0.22%)
Nov 24, 2017	40.89	41.37	37.86	40.62	17,906	-0.22(-0.54%)
Nov 22, 2017	41.20	41.99	40.71	40.84	28,996	-0.31(-0.75%)
Nov 21, 2017	39.61	41.37	39.22	41.15	45,424	+1.76(+4.46%)
Nov 20, 2017	37.85	39.48	37.77	39.39	29,976	+1.63(+4.31%)
Nov 17, 2017	37.50	37.79	37.13	37.77	24,894	+0.22(+0.59%)
Nov 16, 2017	36.80	37.81	36.62	37.55	20,568	+1.06(+2.89%)
Nov 15, 2017	36.27	36.75	36.27	36.49	24,851	+0.31(+0.85%)
Nov 14, 2017	35.61	36.23	35.39	36.18	29,819	+0.48(+1.35%)
Nov 13, 2017	36.53	36.71	35.52	35.70	34,033	-1.03(-2.81%)
Nov 10, 2017	37.04	37.39	36.29	36.73	16,288	-0.18(-0.47%)
Nov 09, 2017	37.92	38.22	36.56	36.91	26,379	-1.01(-2.66%)
Nov 08, 2017	36.51	38.27	36.51	37.92	37,194	+0.83(+2.25%)
Nov 07, 2017	41.12	41.12	35.81	37.08	56,954	-2.98(-7.44%)
Nov 06, 2017	40.55	40.55	39.80	40.06	9,129	-0.44(-1.08%)
Nov 03, 2017	41.64	41.69	40.41	40.50	29,649	-1.31(-3.14%)
Nov 02, 2017	40.55	41.91	40.24	41.82	13,419	+1.23(+3.02%)

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.