Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.58	41.67	41.39	41.49	195,155	-0.22(-0.52%)
Jan 30, 2018	41.85	42.33	41.53	41.70	84,600	-0.62(-1.48%)
Jan 29, 2018	42.38	42.42	42.20	42.33	395,395	-0.27(-0.65%)
Jan 26, 2018	42.39	42.66	42.30	42.60	336,992	+0.40(+0.96%)
Jan 25, 2018	42.21	42.52	42.12	42.20	248,824	+0.46(+1.10%)
Jan 24, 2018	41.85	41.92	41.48	41.74	473,109	+0.03(+0.07%)
Jan 23, 2018	41.47	41.72	41.33	41.71	104,208	+0.00(+0.00%)
Jan 22, 2018	41.58	41.71	41.33	41.71	78,672	+0.61(+1.48%)
Jan 19, 2018	40.83	41.11	40.77	41.10	85,208	+0.23(+0.55%)
Jan 18, 2018	40.61	40.96	40.50	40.88	121,689	+0.05(+0.13%)
Jan 17, 2018	40.51	40.94	40.34	40.82	113,994	-0.23(-0.56%)
Jan 16, 2018	40.98	41.08	40.85	41.05	786,664	-0.11(-0.27%)
Jan 12, 2018		41.16	41.16	41.16	0	+0.61(+1.52%)
Jan 11, 2018	40.63	40.80	40.35	40.55	132,747	+0.90(+2.26%)
Jan 10, 2018	40.08	40.08	39.64	39.65	138,707	+0.45(+1.15%)
Jan 09, 2018	38.71	39.23	38.71	39.20	74,767	+0.54(+1.40%)
Jan 08, 2018	38.67	38.80	38.60	38.66	116,079	+0.11(+0.29%)
Jan 05, 2018	38.65	38.69	38.39	38.55	67,042	+0.10(+0.26%)
Jan 04, 2018	38.66	38.80	38.45	38.45	277,219	+0.60(+1.59%)
Jan 03, 2018	37.68	38.03	37.57	37.85	267,661	+0.45(+1.20%)
Jan 02, 2018	37.50	37.55	37.35	37.40	65,431	+0.05(+0.13%)
Dec 29, 2017		37.35	37.35	37.35	0	-0.18(-0.48%)
Dec 28, 2017	37.51	37.62	37.37	37.53	61,364	+0.21(+0.56%)
Dec 27, 2017	37.44	37.45	37.17	37.32	74,045	-0.23(-0.61%)
Dec 26, 2017	37.51	37.63	37.35	37.55	113,057	+0.05(+0.13%)
Dec 22, 2017	37.19	37.51	37.15	37.50	91,238	+0.05(+0.13%)
Dec 21, 2017	37.32	37.71	37.28	37.45	116,411	+0.30(+0.81%)
Dec 20, 2017	37.27	37.45	37.12	37.15	1,699,135	-0.19(-0.50%)
Dec 19, 2017	37.63	37.69	37.28	37.34	295,396	+0.08(+0.20%)
Dec 18, 2017	37.51	37.64	37.24	37.26	254,671	+0.25(+0.68%)
Dec 15, 2017	37.10	37.15	36.89	37.01	101,027	-0.37(-0.99%)
Dec 14, 2017	38.00	38.07	37.31	37.38	223,346	-0.54(-1.42%)
Dec 13, 2017	37.95	38.06	37.78	37.92	117,638	-0.16(-0.42%)
Dec 12, 2017	37.99	38.15	37.89	38.08	64,907	+0.00(+0.00%)
Dec 11, 2017	38.23	38.26	37.95	38.08	125,370	-0.34(-0.87%)
Dec 08, 2017	38.53	38.60	38.15	38.41	82,116	+1.24(+3.35%)
Dec 07, 2017	37.06	37.36	37.06	37.17	109,377	+0.01(+0.03%)
Dec 06, 2017	37.15	37.25	36.97	37.16	320,440	-0.22(-0.59%)
Dec 05, 2017	37.47	37.79	37.36	37.38	142,463	-0.66(-1.74%)
Dec 04, 2017	38.08	38.15	37.90	38.04	215,217	+0.25(+0.66%)
Dec 01, 2017	37.74	37.90	37.39	37.79	157,731	-0.19(-0.50%)
Nov 30, 2017	38.39	38.39	37.88	37.98	161,896	+0.05(+0.15%)
Nov 29, 2017	38.28	38.47	37.81	37.92	133,294	-0.12(-0.32%)
Nov 28, 2017	37.83	38.10	37.71	38.05	80,608	+0.48(+1.29%)
Nov 27, 2017	37.72	37.97	37.56	37.56	83,634	-0.53(-1.39%)
Nov 24, 2017	38.08	38.12	37.92	38.09	31,551	+0.97(+2.61%)
Nov 22, 2017	37.42	37.54	37.05	37.12	68,697	+0.05(+0.13%)
Nov 21, 2017	37.15	37.20	36.87	37.07	107,467	+0.07(+0.19%)
Nov 20, 2017	37.00	37.07	36.89	37.00	84,784	-0.23(-0.60%)
Nov 17, 2017	37.17	37.32	37.10	37.23	71,153	-0.40(-1.06%)
Nov 16, 2017	37.66	37.66	37.48	37.62	96,901	-0.03(-0.07%)
Nov 15, 2017	37.15	37.79	37.14	37.65	174,595	+0.28(+0.75%)
Nov 14, 2017	37.20	37.48	37.11	37.37	493,288	-0.22(-0.59%)
Nov 13, 2017	37.00	37.59	36.87	37.59	103,006	-0.15(-0.40%)
Nov 10, 2017	37.92	38.01	37.69	37.74	59,864	+0.20(+0.53%)
Nov 09, 2017	37.69	37.76	37.30	37.54	78,088	-0.03(-0.08%)
Nov 08, 2017	37.34	37.91	37.28	37.57	171,929	+0.07(+0.19%)
Nov 07, 2017	37.85	37.85	37.29	37.50	1,031,423	-0.27(-0.73%)
Nov 06, 2017	37.56	37.80	37.48	37.77	63,095	-0.43(-1.11%)
Nov 03, 2017	38.45	38.45	38.01	38.20	94,412	-0.38(-0.98%)
Nov 02, 2017	38.25	38.73	38.19	38.58	86,347	+0.34(+0.89%)

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.