Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.19	42.62	40.92	41.27	5,793,310	-0.65(-1.56%)
Jan 30, 2018	42.34	42.51	39.90	41.92	10,613,516	-1.80(-4.13%)
Jan 29, 2018	43.39	44.11	43.31	43.73	6,622,652	+0.16(+0.37%)
Jan 26, 2018	42.95	43.61	42.69	43.56	3,531,605	+0.82(+1.93%)
Jan 25, 2018	43.40	43.53	42.64	42.74	4,635,477	-0.59(-1.37%)
Jan 24, 2018	42.98	43.38	42.92	43.33	3,741,434	+0.51(+1.20%)
Jan 23, 2018	42.80	42.97	42.46	42.82	1,954,422	-0.16(-0.36%)
Jan 22, 2018	42.91	43.03	42.52	42.97	4,235,415	+0.07(+0.17%)
Jan 19, 2018	42.44	42.85	42.30	42.90	3,544,879	+0.61(+1.45%)
Jan 18, 2018	42.29	42.86	42.21	42.29	3,019,769	-0.08(-0.18%)
Jan 17, 2018	42.33	42.52	41.94	42.36	2,698,143	+0.32(+0.75%)
Jan 16, 2018	42.35	42.51	41.79	42.05	5,446,566	-0.24(-0.56%)
Jan 12, 2018		42.29	42.29	42.29	0	+0.46(+1.10%)
Jan 11, 2018	41.16	41.92	41.06	41.83	5,034,878	+0.81(+1.97%)
Jan 10, 2018		41.52	40.89	41.02	5,376,124	-0.40(-0.96%)
Jan 09, 2018	41.43	41.57	41.21	41.42	5,184,881	-0.02(-0.04%)
Jan 08, 2018	41.43	41.64	41.36	41.43	3,750,108	-0.13(-0.32%)
Jan 05, 2018	41.69	41.72	41.20	41.57	3,657,723	+0.14(+0.33%)
Jan 04, 2018	41.06	41.89	40.96	41.43	5,592,018	+0.52(+1.27%)
Jan 03, 2018	40.11	40.92	40.08	40.91	2,581,154	+0.49(+1.22%)
Jan 02, 2018	40.17	40.72	40.11	40.42	4,067,845	+1.07(+2.73%)
Dec 29, 2017		39.34	39.34	39.34	0	-0.20(-0.50%)
Dec 28, 2017	39.27	39.60	39.08	39.54	1,915,452	+0.33(+0.85%)
Dec 27, 2017	39.55	39.55	39.21	39.21	1,900,346	-0.17(-0.44%)
Dec 26, 2017	39.43	39.62	39.28	39.38	860,732	+0.08(+0.21%)
Dec 22, 2017	39.37	39.39	39.21	39.30	1,590,527	-0.13(-0.32%)
Dec 21, 2017	39.41	39.56	38.95	39.42	2,029,798	-0.04(-0.11%)
Dec 20, 2017	39.40	39.59	39.13	39.47	2,541,697	+0.23(+0.58%)
Dec 19, 2017	39.38	39.50	39.00	39.24	2,617,803	+0.17(+0.42%)
Dec 18, 2017	38.55	39.29	38.55	39.08	3,558,989	+0.80(+2.08%)
Dec 15, 2017	38.66	38.74	38.22	38.28	5,108,919	-0.03(-0.09%)
Dec 14, 2017	38.97	39.03	38.17	38.31	3,066,958	-0.49(-1.26%)
Dec 13, 2017	39.19	39.39	38.71	38.80	2,873,883	-0.56(-1.42%)
Dec 12, 2017	39.30	39.58	38.98	39.36	4,529,632	+0.09(+0.24%)
Dec 11, 2017	38.69	39.35	38.69	39.27	3,387,148	-0.13(-0.32%)
Dec 08, 2017	39.24	39.42	38.98	39.39	2,867,218	+0.41(+1.05%)
Dec 07, 2017	38.43	39.23	38.25	38.98	3,366,315	+0.60(+1.57%)
Dec 06, 2017	38.47	38.52	38.14	38.38	3,584,077	-0.03(-0.07%)
Dec 05, 2017	38.46	39.18	38.26	38.41	5,045,099	-0.05(-0.14%)
Dec 04, 2017		39.28	38.12	38.46	6,708,056	+0.34(+0.89%)
Dec 01, 2017	38.20	38.46	37.45	38.12	5,052,555	-0.37(-0.97%)
Nov 30, 2017	37.79	38.59	37.67	38.49	4,306,491	+0.72(+1.91%)
Nov 29, 2017	36.91	38.11	36.81	37.77	4,131,985	+0.26(+0.70%)
Nov 28, 2017	36.94	37.53	36.63	37.51	5,428,084	+0.89(+2.44%)
Nov 27, 2017	36.69	36.91	36.58	36.62	4,575,623	-0.02(-0.06%)
Nov 24, 2017	37.00	37.41	36.50	36.64	1,732,762	-0.51(-1.37%)
Nov 22, 2017	37.12	37.40	37.05	37.15	1,911,309	+0.10(+0.27%)
Nov 21, 2017	37.26	37.41	37.00	37.05	2,241,034	-0.01(-0.01%)
Nov 20, 2017	36.53	37.21	36.50	37.05	3,998,915	+0.55(+1.51%)
Nov 17, 2017	37.77	37.77	36.30	36.50	9,821,149	-1.65(-4.32%)
Nov 16, 2017	37.41	38.24	37.33	38.15	3,000,599	+0.83(+2.21%)
Nov 15, 2017	37.52	37.80	37.04	37.32	3,478,929	-0.26(-0.70%)
Nov 14, 2017	37.74	37.90	37.46	37.59	2,578,482	-0.36(-0.94%)
Nov 13, 2017	37.82	37.91	37.72	37.94	1,793,280	-0.06(-0.15%)
Nov 10, 2017	37.72	38.11	37.54	38.00	1,846,030	+0.09(+0.24%)
Nov 09, 2017	38.22	38.43	37.71	37.90	4,243,103	-0.60(-1.56%)
Nov 08, 2017	38.43	38.55	38.23	38.51	1,812,794	+0.02(+0.06%)
Nov 07, 2017	38.53	38.70	38.24	38.48	3,088,882	-0.07(-0.18%)
Nov 06, 2017	39.01	39.01	38.52	38.55	2,745,086	-0.39(-1.00%)
Nov 03, 2017	39.23	39.38	38.64	38.94	4,235,448	-0.35(-0.89%)
Nov 02, 2017	38.70	39.41	38.46	39.29	4,016,855	+0.54(+1.38%)

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.