Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.84	41.22	39.92	40.38	2,287,444	-0.38(-0.92%)
Jan 30, 2018	41.27	41.34	40.74	40.76	1,649,554	-1.17(-2.78%)
Jan 29, 2018	41.60	42.33	41.32	41.93	1,667,041	+0.13(+0.30%)
Jan 26, 2018	41.55	41.84	40.39	41.80	1,815,991	+0.50(+1.21%)
Jan 25, 2018	41.96	42.32	41.02	41.30	2,033,478	-0.16(-0.38%)
Jan 24, 2018	42.25	42.32	40.86	41.46	2,416,410	-0.61(-1.45%)
Jan 23, 2018	42.56	42.68	41.61	42.07	1,511,071	-0.56(-1.32%)
Jan 22, 2018	42.16	42.73	41.93	42.63	2,013,316	+0.37(+0.87%)
Jan 19, 2018	40.68	42.36	40.44	42.26	2,079,424	+1.89(+4.69%)
Jan 18, 2018	40.43	40.81	40.17	40.37	1,570,831	-0.50(-1.23%)
Jan 17, 2018	40.29	41.35	40.28	40.87	1,798,170	+0.97(+2.43%)
Jan 16, 2018	41.09	41.43	39.70	39.90	2,061,734	-1.15(-2.80%)
Jan 12, 2018		41.05	41.05	41.05	0	-0.41(-0.98%)
Jan 11, 2018	40.10	41.52	39.84	41.46	1,899,518	+1.40(+3.50%)
Jan 10, 2018	39.25	40.10	38.67	40.06	2,072,057	+0.70(+1.79%)
Jan 09, 2018	39.90	40.32	39.24	39.35	2,524,593	-0.46(-1.16%)
Jan 08, 2018	40.04	40.35	39.62	39.81	2,740,035	-0.34(-0.86%)
Jan 05, 2018	40.24	40.26	39.75	40.16	1,686,062	+0.16(+0.41%)
Jan 04, 2018	40.37	40.71	39.72	39.99	2,453,447	-0.23(-0.56%)
Jan 03, 2018	40.53	40.70	39.70	40.22	2,294,122	-0.26(-0.64%)
Jan 02, 2018	39.30	40.50	39.30	40.48	2,186,187	+1.31(+3.36%)
Dec 29, 2017		39.16	39.16	39.16	0	-0.55(-1.38%)
Dec 28, 2017	39.23	39.71	38.98	39.71	1,424,089	+0.69(+1.76%)
Dec 27, 2017	38.86	39.33	38.71	39.02	2,201,175	+0.13(+0.32%)
Dec 26, 2017	38.23	39.02	37.87	38.90	1,243,543	+0.55(+1.43%)
Dec 22, 2017	38.55	38.56	38.12	38.35	821,914	+0.00(+0.00%)
Dec 21, 2017	38.82	39.13	38.33	38.35	1,909,469	-0.31(-0.81%)
Dec 20, 2017	39.22	39.30	38.21	38.66	2,639,654	-0.26(-0.66%)
Dec 19, 2017	39.13	39.43	38.81	38.92	3,227,021	-0.32(-0.82%)
Dec 18, 2017	37.76	39.53	37.65	39.24	3,206,049	+1.66(+4.41%)
Dec 15, 2017	37.33	37.76	37.10	37.58	3,827,064	+0.43(+1.16%)
Dec 14, 2017	37.21	37.74	36.81	37.15	2,351,092	-0.02(-0.04%)
Dec 13, 2017	37.66	37.87	36.94	37.17	1,832,349	-0.44(-1.17%)
Dec 12, 2017	37.61	38.19	37.51	37.61	1,917,577	-0.05(-0.15%)
Dec 11, 2017	37.24	38.06	37.24	37.66	1,595,762	+0.39(+1.05%)
Dec 08, 2017	37.66	38.25	37.19	37.27	4,851,001	-0.23(-0.61%)
Dec 07, 2017	36.19	37.71	36.17	37.50	3,375,887	+1.24(+3.41%)
Dec 06, 2017	36.28	36.64	35.23	36.26	6,761,898	-2.31(-5.98%)
Dec 05, 2017	38.80	39.10	37.41	38.57	3,954,743	-0.11(-0.28%)
Dec 04, 2017	41.28	41.50	38.63	38.68	4,405,239	-1.88(-4.63%)
Dec 01, 2017	40.06	40.60	38.12	40.56	5,202,719	+0.34(+0.86%)
Nov 30, 2017	40.68	41.21	39.92	40.21	14,046,015	-0.24(-0.60%)
Nov 29, 2017	41.54	41.86	39.52	40.46	4,021,930	-1.12(-2.69%)
Nov 28, 2017	41.66	42.45	41.39	41.57	3,474,431	+0.34(+0.82%)
Nov 27, 2017	41.53	41.66	40.75	41.24	2,916,776	-0.47(-1.13%)
Nov 24, 2017	41.68	42.23	41.47	41.71	2,417,513	+0.35(+0.85%)
Nov 22, 2017	41.45	41.79	41.06	41.35	1,605,238	-0.09(-0.21%)
Nov 21, 2017	40.92	41.53	40.64	41.44	2,744,086	+0.81(+2.00%)
Nov 20, 2017	40.99	41.07	39.86	40.63	2,228,325	-0.45(-1.09%)
Nov 17, 2017	40.20	41.12	38.60	41.07	6,505,857	+0.77(+1.90%)
Nov 16, 2017	39.22	40.57	39.22	40.31	3,305,158	+1.49(+3.83%)
Nov 15, 2017	39.02	39.48	37.92	38.82	2,890,726	-0.74(-1.88%)
Nov 14, 2017	40.37	40.56	39.18	39.56	3,310,975	-1.02(-2.52%)
Nov 13, 2017	39.02	40.85	38.84	40.59	3,888,739	+1.44(+3.67%)
Nov 10, 2017	39.88	40.19	39.14	39.15	2,378,847	-0.81(-2.03%)
Nov 09, 2017	39.62	40.57	39.22	39.96	3,398,692	+0.08(+0.20%)
Nov 08, 2017	39.52	40.20	38.98	39.88	3,761,436	+0.01(+0.02%)
Nov 07, 2017	40.58	40.88	39.38	39.88	5,631,817	-0.86(-2.11%)
Nov 06, 2017	41.23	42.14	39.92	40.74	5,664,428	-0.05(-0.11%)
Nov 03, 2017	41.16	41.35	38.37	40.78	11,259,416	-2.87(-6.57%)
Nov 02, 2017	44.54	45.08	43.38	43.65	2,894,895	-0.89(-2.00%)

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.