Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.01	40.23	39.65	39.78	991,044	-0.09(-0.24%)
Jan 30, 2018	40.02	40.19	39.81	39.88	829,053	-0.54(-1.33%)
Jan 29, 2018	40.30	40.90	40.04	40.41	836,602	+0.03(+0.08%)
Jan 26, 2018	40.56	40.56	40.04	40.38	1,269,102	-0.05(-0.12%)
Jan 25, 2018	40.98	40.98	40.29	40.43	1,189,411	-0.36(-0.89%)
Jan 24, 2018	41.12	41.12	40.56	40.79	1,440,653	+0.47(+1.16%)
Jan 23, 2018	40.72	40.75	39.57	40.33	3,191,623	+0.24(+0.59%)
Jan 22, 2018	39.81	40.10	39.46	40.09	1,409,754	+0.22(+0.55%)
Jan 19, 2018	39.39	39.89	39.34	39.87	1,395,257	+0.49(+1.24%)
Jan 18, 2018	39.98	40.11	39.28	39.38	901,176	-0.51(-1.29%)
Jan 17, 2018	39.92	40.01	39.29	39.89	898,914	+0.15(+0.38%)
Jan 16, 2018	40.38	40.49	39.61	39.74	1,738,970	-0.49(-1.22%)
Jan 12, 2018		40.23	40.23	40.23	0	+0.32(+0.79%)
Jan 11, 2018	39.88	40.12	39.66	39.92	1,331,901	+0.16(+0.40%)
Jan 10, 2018	39.48	40.25	39.42	39.76	1,127,164	+0.39(+1.00%)
Jan 09, 2018	39.16	39.79	39.13	39.37	948,416	+0.34(+0.87%)
Jan 08, 2018	38.98	39.14	38.75	39.03	657,011	+0.05(+0.12%)
Jan 05, 2018	38.79	39.04	38.57	38.98	906,981	+0.46(+1.19%)
Jan 04, 2018	38.56	39.06	38.44	38.52	1,135,735	+0.39(+1.01%)
Jan 03, 2018	38.03	38.28	37.78	38.13	799,866	+0.06(+0.17%)
Jan 02, 2018	38.19	38.19	37.85	38.07	968,045	+0.22(+0.58%)
Dec 29, 2017		37.85	37.85	37.85	0	-0.42(-1.09%)
Dec 28, 2017	38.16	38.31	37.98	38.27	1,147,203	+0.13(+0.35%)
Dec 27, 2017	38.42	38.46	38.02	38.13	781,254	-0.21(-0.54%)
Dec 26, 2017	38.58	38.81	38.22	38.34	909,450	-0.31(-0.80%)
Dec 22, 2017	38.97	38.97	38.47	38.65	604,863	-0.32(-0.81%)
Dec 21, 2017	38.65	39.08	38.51	38.96	1,722,378	+0.59(+1.54%)
Dec 20, 2017	38.95	38.95	38.05	38.37	873,235	-0.08(-0.21%)
Dec 19, 2017	38.75	38.84	38.43	38.45	597,157	-0.13(-0.33%)
Dec 18, 2017	38.47	38.76	38.31	38.58	579,812	+0.46(+1.20%)
Dec 15, 2017	37.65	38.55	37.60	38.12	2,543,601	+0.61(+1.62%)
Dec 14, 2017	38.09	38.17	37.41	37.51	855,264	-0.34(-0.89%)
Dec 13, 2017	38.23	38.42	37.82	37.85	1,469,640	-0.31(-0.80%)
Dec 12, 2017	38.39	38.43	38.06	38.16	765,530	+0.02(+0.06%)
Dec 11, 2017	38.50	38.50	37.98	38.13	455,456	-0.36(-0.94%)
Dec 08, 2017	38.90	38.90	38.26	38.50	690,856	-0.05(-0.14%)
Dec 07, 2017	38.39	38.93	38.28	38.55	1,285,114	+0.07(+0.18%)
Dec 06, 2017	38.61	38.90	38.43	38.48	799,613	-0.26(-0.67%)
Dec 05, 2017	39.50	39.56	38.70	38.74	862,907	-0.72(-1.82%)
Dec 04, 2017	39.94	40.20	39.37	39.46	740,939	+0.41(+1.05%)
Dec 01, 2017	39.13	39.19	38.14	39.05	916,970	-0.02(-0.04%)
Nov 30, 2017	39.55	39.75	38.87	39.06	982,128	-0.24(-0.62%)
Nov 29, 2017	38.27	39.35	38.27	39.31	1,050,875	+1.42(+3.74%)
Nov 28, 2017	36.62	37.91	36.62	37.89	703,307	+1.24(+3.39%)
Nov 27, 2017	36.59	36.91	36.51	36.65	823,472	+0.09(+0.26%)
Nov 24, 2017	36.96	36.96	36.54	36.55	483,437	-0.24(-0.66%)
Nov 22, 2017	37.04	37.11	36.78	36.80	420,371	-0.13(-0.34%)
Nov 21, 2017	37.02	37.08	36.67	36.92	1,061,677	-0.02(-0.06%)
Nov 20, 2017	36.61	36.95	36.47	36.95	502,237	+0.43(+1.19%)
Nov 17, 2017	36.24	36.58	36.12	36.51	666,861	+0.11(+0.30%)
Nov 16, 2017	36.74	36.74	36.38	36.40	678,209	+0.06(+0.15%)
Nov 15, 2017	35.81	36.56	35.81	36.35	892,304	-0.02(-0.06%)
Nov 14, 2017	35.71	36.39	35.71	36.37	778,693	+0.44(+1.23%)
Nov 13, 2017	35.20	36.07	35.10	35.93	1,003,871	+0.49(+1.38%)
Nov 10, 2017	35.55	35.71	35.41	35.44	1,061,066	-0.06(-0.18%)
Nov 09, 2017	35.76	35.98	35.20	35.51	912,886	-0.43(-1.20%)
Nov 08, 2017	35.82	35.96	35.39	35.94	798,309	+0.04(+0.11%)
Nov 07, 2017	36.91	37.02	35.84	35.90	1,174,017	-1.05(-2.85%)
Nov 06, 2017	36.87	37.05	36.84	36.95	593,169	-0.10(-0.28%)
Nov 03, 2017	36.96	37.11	36.80	37.06	708,334	+0.03(+0.09%)
Nov 02, 2017	36.62	37.13	36.44	37.02	1,044,551	+0.31(+0.86%)

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.