Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.54	39.12	37.88	38.43	390,631	+0.11(+0.28%)
Jan 30, 2018	38.07	38.43	38.00	38.32	187,960	-0.11(-0.28%)
Jan 29, 2018	39.52	39.52	38.07	38.43	472,759	-1.27(-3.20%)
Jan 26, 2018	39.88	40.10	39.59	39.70	594,052	-0.22(-0.55%)
Jan 25, 2018	40.03	40.39	39.46	39.92	280,873	+0.00(+0.00%)
Jan 24, 2018	39.41	40.21	39.37	39.92	242,834	+0.44(+1.10%)
Jan 23, 2018	39.19	39.55	38.76	39.48	136,738	+0.22(+0.55%)
Jan 22, 2018	38.97	39.52	38.28	39.26	202,001	+0.07(+0.18%)
Jan 19, 2018	38.14	39.26	38.10	39.19	231,108	+0.91(+2.37%)
Jan 18, 2018	38.21	38.36	37.67	38.28	153,694	+0.07(+0.19%)
Jan 17, 2018	39.26	39.26	38.07	38.21	192,178	-0.91(-2.32%)
Jan 16, 2018	39.37	39.81	39.05	39.12	260,127	-0.11(-0.28%)
Jan 12, 2018		39.23	39.23	39.23	0	+0.83(+2.17%)
Jan 11, 2018	37.16	38.43	37.03	38.39	406,720	+1.27(+3.42%)
Jan 10, 2018		37.27		37.12	327,697	+0.58(+1.59%)
Jan 09, 2018	37.38	37.56	36.36	36.54	374,951	-0.80(-2.14%)
Jan 08, 2018	38.65	38.65	37.05	37.34	460,735	-1.38(-3.56%)
Jan 05, 2018	38.50	39.01	37.88	38.72	288,611	+0.29(+0.76%)
Jan 04, 2018	38.36	38.61	37.65	38.43	299,928	+0.07(+0.19%)
Jan 03, 2018	41.33	41.51	38.34	38.36	593,387	-3.01(-7.28%)
Jan 02, 2018	40.46	41.73	40.53	41.37	264,401	+0.83(+2.06%)
Dec 29, 2017		40.53	40.53	40.53	0	-0.18(-0.45%)
Dec 28, 2017	40.64	41.30	39.95	40.72	274,818	+0.15(+0.36%)
Dec 27, 2017	41.26	41.48	40.38	40.57	296,892	-0.91(-2.19%)
Dec 26, 2017	39.95	41.51	39.95	41.48	343,070	+1.42(+3.53%)
Dec 22, 2017	41.19	41.32	39.84	40.06	207,232	-1.05(-2.56%)
Dec 21, 2017	41.01	41.51	40.65	41.11	304,394	+0.29(+0.71%)
Dec 20, 2017	40.57	40.90	40.10	40.82	355,407	+0.36(+0.90%)
Dec 19, 2017	39.70	40.48	39.57	40.46	353,585	+0.76(+1.92%)
Dec 18, 2017	38.36	39.88	38.36	39.70	427,166	+1.60(+4.19%)
Dec 15, 2017	37.27	38.25	37.27	38.10	777,065	+0.83(+2.24%)
Dec 14, 2017	37.52	37.70	36.98	37.27	276,235	-0.15(-0.39%)
Dec 13, 2017	38.10	38.50	37.34	37.41	341,579	-0.69(-1.81%)
Dec 12, 2017	37.59	38.36	37.49	38.10	400,681	+0.54(+1.45%)
Dec 11, 2017	37.34	38.28	37.20	37.56	374,193	+0.22(+0.58%)
Dec 08, 2017	38.83	39.70	36.76	37.34	735,684	+0.00(+0.00%)
Dec 07, 2017	39.95	40.86	39.66		449,467	+0.00(+0.00%)
Dec 06, 2017	40.42	40.53	39.70	39.84	230,883	-0.54(-1.35%)
Dec 05, 2017	40.13	40.61	38.97	40.39	321,984	+0.07(+0.18%)
Dec 04, 2017	39.52	40.75	39.39	40.32	356,916	+1.09(+2.78%)
Dec 01, 2017	39.70	39.70	38.03	39.23	342,080	-0.51(-1.28%)
Nov 30, 2017	39.48	39.92	39.23	39.74	345,273	+0.33(+0.83%)
Nov 29, 2017	38.94	40.24	38.76	39.41	409,538	+0.51(+1.31%)
Nov 28, 2017	37.67	39.04	37.59	38.90	490,922	+1.31(+3.47%)
Nov 27, 2017	36.36	37.96	36.34	37.59	489,159	+1.34(+3.70%)
Nov 24, 2017	36.69	36.69	36.00	36.25	75,948	-0.29(-0.79%)
Nov 22, 2017	36.25	36.65	36.25	36.54	187,472	+0.29(+0.80%)
Nov 21, 2017	35.67	36.32	35.45	36.25	206,086	+0.65(+1.83%)
Nov 20, 2017	36.29	36.58	35.49	35.60	333,584	-0.83(-2.29%)
Nov 17, 2017	35.78	36.61	35.63	36.43	235,656	+0.51(+1.41%)
Nov 16, 2017	35.45	36.11	35.42	35.93	364,074	+0.54(+1.54%)
Nov 15, 2017	34.84	36.18	34.80	35.38	300,849	+0.22(+0.62%)
Nov 14, 2017	35.09	35.38	34.84	35.16	268,356	-0.14(-0.39%)
Nov 13, 2017	35.73	36.10	35.10	35.30	207,306	-0.36(-1.01%)
Nov 10, 2017	35.55	36.46	35.45	35.66	257,544	+0.18(+0.51%)
Nov 09, 2017	34.87	35.84	34.72	35.48	569,305	-0.69(-1.90%)
Nov 08, 2017	36.31	36.57	36.02	36.17	288,791	-0.43(-1.18%)
Nov 07, 2017	36.10	36.93	35.92	36.60	451,163	+0.65(+1.81%)
Nov 06, 2017	37.51	37.75	35.95	35.95	471,420	-0.76(-2.07%)
Nov 03, 2017	36.46	36.82	35.95	36.71	374,196	+0.43(+1.20%)
Nov 02, 2017	37.04	37.79	36.02	36.28	368,114	-0.94(-2.52%)

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.