Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.85	43.07	42.03	42.15	2,872,926	-0.27(-0.64%)
Jan 30, 2018	42.41	42.56	41.91	42.42	3,122,980	-0.36(-0.84%)
Jan 29, 2018	43.53	43.59	42.77	42.78	3,477,814	-0.84(-1.92%)
Jan 26, 2018	43.63	43.69	43.33	43.62	1,032,091	+0.06(+0.13%)
Jan 25, 2018	44.08	44.21	43.27	43.56	1,783,068	-0.45(-1.03%)
Jan 24, 2018	44.13	44.46	43.76	44.02	1,836,203	-0.01(-0.02%)
Jan 23, 2018	44.19	44.19	43.77	44.02	766,187	-0.01(-0.02%)
Jan 22, 2018	43.88	44.10	43.62	44.03	981,971	+0.16(+0.36%)
Jan 19, 2018	43.54	43.88	43.46	43.87	1,264,546	+0.48(+1.11%)
Jan 18, 2018	43.60	43.78	43.37	43.39	957,200	-0.22(-0.50%)
Jan 17, 2018	43.20	43.67	43.17	43.61	1,005,441	+0.59(+1.38%)
Jan 16, 2018	43.74	43.77	42.89	43.02	2,560,271	-0.51(-1.17%)
Jan 12, 2018		43.53	43.53	43.53	0	+0.34(+0.79%)
Jan 11, 2018	42.66	43.20	42.59	43.19	1,323,941	+0.78(+1.84%)
Jan 10, 2018	42.70	42.81	42.49	42.40	2,841,335	-0.50(-1.16%)
Jan 09, 2018	42.99	43.19	42.88	42.90	1,304,798	-0.04(-0.09%)
Jan 08, 2018	42.75	43.05	42.75	42.94	1,089,029	+0.16(+0.37%)
Jan 05, 2018	42.65	42.83	42.55	42.78	907,036	+0.38(+0.89%)
Jan 04, 2018	42.74	42.75	42.17	42.40	2,079,060	-0.10(-0.24%)
Jan 03, 2018	41.86	42.54	41.86	42.51	1,198,834	+0.64(+1.53%)
Jan 02, 2018	41.76	41.88	41.60	41.87	1,146,543	+0.18(+0.43%)
Dec 29, 2017		41.69	41.69	41.69	0	-0.27(-0.65%)
Dec 28, 2017	41.85	41.97	41.71	41.96	712,825	+0.16(+0.38%)
Dec 27, 2017	41.81	41.94	41.76	41.80	1,063,030	+0.01(+0.02%)
Dec 26, 2017	41.69	41.88	41.57	41.79	836,181	+0.21(+0.50%)
Dec 22, 2017	41.67	41.73	41.53	41.59	699,583	-0.08(-0.20%)
Dec 21, 2017	41.63	41.81	41.39	41.67	1,303,561	+0.05(+0.11%)
Dec 20, 2017	41.44	41.65	41.37	41.62	1,177,486	+0.34(+0.82%)
Dec 19, 2017	41.52	41.58	41.26	41.28	1,221,825	-0.13(-0.32%)
Dec 18, 2017	41.07	41.47	41.03	41.42	821,370	+0.65(+1.59%)
Dec 15, 2017	40.63	40.89	40.56	40.77	1,315,730	+0.32(+0.80%)
Dec 14, 2017	40.74	40.99	40.35	40.44	1,133,892	-0.30(-0.74%)
Dec 13, 2017	40.60	40.88	40.58	40.74	1,087,730	+0.14(+0.35%)
Dec 12, 2017	40.72	40.88	40.56	40.60	998,692	-0.11(-0.28%)
Dec 11, 2017	41.00	41.09	40.67	40.71	924,112	-0.26(-0.64%)
Dec 08, 2017	40.76	40.99	40.68	40.98	661,249	+0.30(+0.74%)
Dec 07, 2017	40.30	40.84	40.09	40.68	1,652,578	+0.31(+0.77%)
Dec 06, 2017	40.71	40.95	40.35	40.37	1,830,235	-0.43(-1.06%)
Dec 05, 2017	41.10	41.14	40.66	40.80	2,359,055	-0.68(-1.63%)
Dec 04, 2017	41.46	41.80	41.46	41.47	2,391,822	+0.47(+1.15%)
Dec 01, 2017	41.25	41.28	40.46	41.00	2,721,006	-0.18(-0.43%)
Nov 30, 2017	41.08	41.40	40.84	41.18	2,708,690	+0.24(+0.60%)
Nov 29, 2017	40.46	41.06	40.38	40.94	4,064,638	+0.54(+1.35%)
Nov 28, 2017	39.70	40.40	39.70	40.39	3,336,101	+0.75(+1.90%)
Nov 27, 2017	39.70	39.87	39.63	39.64	1,378,916	-0.04(-0.09%)
Nov 24, 2017	39.75	39.96	39.66	39.68	344,418	+0.04(+0.09%)
Nov 22, 2017	39.68	39.71	39.46	39.64	1,228,027	+0.02(+0.05%)
Nov 21, 2017	39.37	39.69	39.32	39.62	1,013,059	+0.36(+0.91%)
Nov 20, 2017	39.13	39.30	39.12	39.27	1,022,758	+0.22(+0.55%)
Nov 17, 2017	38.75	39.14	38.58	39.05	1,194,529	+0.08(+0.22%)
Nov 16, 2017	38.66	39.10	38.54	38.97	963,937	+0.41(+1.07%)
Nov 15, 2017	38.60	38.66	38.20	38.55	1,063,794	-0.25(-0.65%)
Nov 14, 2017	38.35	38.82	38.31	38.81	1,627,671	+0.28(+0.73%)
Nov 13, 2017	38.31	38.59	38.30	38.52	666,255	+0.14(+0.37%)
Nov 10, 2017	38.37	38.51	38.26	38.38	1,381,130	+0.02(+0.05%)
Nov 09, 2017	38.12	38.60	38.04	38.36	1,878,869	-0.12(-0.32%)
Nov 08, 2017	38.02	38.51	37.94	38.49	1,951,332	+0.42(+1.11%)
Nov 07, 2017	38.33	38.40	37.96	38.06	1,094,814	-0.18(-0.47%)
Nov 06, 2017	38.01	38.33	37.90	38.24	2,068,759	+0.27(+0.72%)
Nov 03, 2017	37.89	38.23	37.83	37.97	2,707,855	-0.01(-0.02%)
Nov 02, 2017	38.86	38.86	37.75	37.98	6,482,419	-0.97(-2.48%)

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.