Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.68	39.87	39.37	39.45	172,028	-0.04(-0.11%)
Jan 30, 2018	39.42	39.94	39.42	39.49	120,518	-0.28(-0.70%)
Jan 29, 2018	40.08	40.22	39.76	39.77	160,039	-0.31(-0.76%)
Jan 26, 2018	40.25	40.60	40.02	40.08	183,563	-0.03(-0.09%)
Jan 25, 2018	39.90	40.12	39.62	40.11	299,225	+0.35(+0.88%)
Jan 24, 2018	39.87	40.11	39.48	39.76	190,372	-0.01(-0.02%)
Jan 23, 2018	39.91	40.15	39.66	39.77	113,885	-0.26(-0.65%)
Jan 22, 2018	39.88	40.05	39.42	40.03	89,874	+0.14(+0.35%)
Jan 19, 2018	39.44	40.79	39.37	39.90	120,157	+0.43(+1.08%)
Jan 18, 2018	39.70	39.91	39.40	39.47	62,816	-0.24(-0.62%)
Jan 17, 2018	39.69	39.82	39.12	39.71	114,319	+0.18(+0.46%)
Jan 16, 2018	40.02	40.29	39.48	39.53	135,411	-0.28(-0.70%)
Jan 12, 2018		39.81	39.81	39.81	0	+0.19(+0.49%)
Jan 11, 2018	38.83	39.70	38.69	39.62	264,484	+0.78(+2.00%)
Jan 10, 2018	38.47	38.87	37.92	38.84	180,655	+0.13(+0.34%)
Jan 09, 2018	38.73	39.07	38.38	38.71	119,377	-0.03(-0.09%)
Jan 08, 2018	39.10	39.10	38.74	38.74	102,921	-0.38(-0.96%)
Jan 05, 2018	38.73	39.09	38.59	39.12	207,167	+0.41(+1.06%)
Jan 04, 2018	38.52	38.88	38.47	38.71	114,108	+0.29(+0.75%)
Jan 03, 2018	38.72	39.03	38.27	38.42	83,958	-0.27(-0.70%)
Jan 02, 2018	38.44	39.04	38.35	38.69	176,497	+0.42(+1.10%)
Dec 29, 2017		38.27	38.27	38.27	0	-0.27(-0.70%)
Dec 28, 2017	38.63	38.93	38.24	38.54	93,838	-0.07(-0.18%)
Dec 27, 2017	38.81	38.88	38.41	38.61	127,074	-0.21(-0.54%)
Dec 26, 2017	39.14	39.17	38.48	38.82	80,434	-0.28(-0.71%)
Dec 22, 2017	38.74	39.21	38.52	39.10	116,003	+0.21(+0.54%)
Dec 21, 2017	39.13	39.61	38.87	38.89	140,619	-0.16(-0.40%)
Dec 20, 2017	39.18	39.32	38.84	39.05	168,830	+0.08(+0.20%)
Dec 19, 2017	39.06	39.24	38.64	38.97	165,725	-0.10(-0.25%)
Dec 18, 2017	39.18	39.68	38.99	39.07	112,248	+0.16(+0.40%)
Dec 15, 2017	38.64	39.28	38.38	38.91	396,061	+0.35(+0.91%)
Dec 14, 2017	38.31	38.79	37.90	38.56	209,987	+0.27(+0.71%)
Dec 13, 2017	38.30	38.86	38.06	38.29	105,727	-0.05(-0.14%)
Dec 12, 2017	38.24	38.67	38.22	38.34	112,395	+0.07(+0.18%)
Dec 11, 2017	38.18	38.77	38.03	38.27	115,796	-0.05(-0.14%)
Dec 08, 2017	38.80	38.92	38.19	38.32	116,443	-0.30(-0.77%)
Dec 07, 2017	38.59	39.11	38.53	38.62	250,913	+0.13(+0.34%)
Dec 06, 2017	38.59	39.01	38.39	38.49	94,873	-0.11(-0.29%)
Dec 05, 2017	39.02	39.31	38.07	38.60	148,643	-0.37(-0.94%)
Dec 04, 2017	39.68	39.68	38.93	38.97	143,069	-0.26(-0.67%)
Dec 01, 2017	39.72	39.72	38.48	39.23	137,386	-0.67(-1.68%)
Nov 30, 2017	40.20	40.35	39.41	39.90	204,233	-0.08(-0.20%)
Nov 29, 2017	39.92	40.26	39.71	39.98	129,309	+0.02(+0.04%)
Nov 28, 2017	39.24	40.03	39.09	39.96	115,083	+0.78(+2.00%)
Nov 27, 2017	38.94	39.43	38.94	39.18	215,954	+0.37(+0.96%)
Nov 24, 2017	39.14	39.14	37.92	38.81	82,463	-0.22(-0.56%)
Nov 22, 2017	38.89	39.18	38.82	39.02	97,371	-0.07(-0.18%)
Nov 21, 2017	38.40	39.13	38.20	39.09	125,917	+0.63(+1.65%)
Nov 20, 2017	38.08	38.55	37.57	38.46	99,161	+0.44(+1.17%)
Nov 17, 2017	38.07	38.35	37.22	38.02	150,091	-0.29(-0.75%)
Nov 16, 2017	37.38	38.49	37.38	38.30	113,088	+1.03(+2.78%)
Nov 15, 2017	37.09	37.45	36.90	37.27	124,488	-0.08(-0.21%)
Nov 14, 2017	37.68	37.94	37.25	37.35	125,713	-0.55(-1.45%)
Nov 13, 2017	37.67	38.13	37.59	37.89	275,384	+0.07(+0.18%)
Nov 10, 2017	37.77	38.20	37.77	37.82	100,659	-0.11(-0.30%)
Nov 09, 2017	37.76	38.10	37.61	37.94	75,388	-0.13(-0.34%)
Nov 08, 2017	37.63	38.10	37.51	38.07	89,848	+0.29(+0.76%)
Nov 07, 2017	38.35	38.49	37.55	37.78	97,890	-0.58(-1.52%)
Nov 06, 2017	37.75	38.55	37.61	38.36	90,652	+0.38(+1.01%)
Nov 03, 2017	37.27	38.63	36.96	37.98	297,583	-1.04(-2.67%)
Nov 02, 2017	37.56	39.29	36.77	39.02	284,050	+2.20(+5.97%)

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.